Cisco Systems (NQ: CSCO )

53.43 USD +0.99 (+1.89%)
Official Closing Price Updated: 4:15 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 33.88 34.08 33.67 34.07 20,461,746 +0.32(+0.95%)
Apr 27, 2017 34.01 34.11 33.62 33.75 26,636,970 +0.35(+1.05%)
Apr 26, 2017 33.58 33.63 33.37 33.40 17,948,899 -0.02(-0.06%)
Apr 25, 2017 33.39 33.52 33.35 33.42 15,057,521 +0.14(+0.42%)
Apr 24, 2017 33.24 33.36 33.13 33.28 15,400,272 +0.46(+1.40%)
Apr 21, 2017 32.94 32.94 32.67 32.82 13,877,681 -0.01(-0.03%)
Apr 20, 2017 32.79 32.95 32.72 32.83 11,927,366 +0.18(+0.55%)
Apr 19, 2017 32.80 32.89 32.61 32.65 16,373,804 -0.02(-0.06%)
Apr 18, 2017 32.56 32.73 32.45 32.67 13,346,399 +0.06(+0.18%)
Apr 17, 2017 32.48 32.67 32.45 32.61 11,961,168 +0.19(+0.59%)
Apr 13, 2017 32.71 32.85 32.42 32.42 16,234,866 -0.20(-0.61%)
Apr 12, 2017 32.86 32.96 32.50 32.62 25,454,976 -0.30(-0.91%)
Apr 11, 2017 33.04 33.08 32.63 32.92 18,945,736 -0.09(-0.27%)
Apr 10, 2017 32.96 33.22 32.87 33.01 14,823,798 +0.05(+0.15%)
Apr 07, 2017 33.10 33.15 32.92 32.96 13,942,848 -0.12(-0.36%)
Apr 06, 2017 33.00 33.28 32.89 33.08 15,316,294 +0.08(+0.24%)
Apr 05, 2017 33.49 33.53 32.97 33.00 17,571,839 -0.41(-1.23%)
Apr 04, 2017 33.25 33.42 32.93 33.41 18,602,627 -0.17(-0.51%)
Apr 03, 2017 33.70 33.94 33.46 33.58 19,363,544 -0.22(-0.65%)
Mar 31, 2017 33.72 33.88 33.66 33.80 14,038,491 +0.06(+0.18%)
Mar 30, 2017 33.80 33.93 33.72 33.74 12,799,788 +0.00(+0.00%)
Mar 29, 2017 34.00 34.05 33.65 33.74 16,497,706 -0.28(-0.82%)
Mar 28, 2017 33.90 34.21 33.82 34.02 21,178,311 +0.03(+0.09%)
Mar 27, 2017 33.82 34.03 33.75 33.99 17,740,430 -0.09(-0.26%)
Mar 24, 2017 34.07 34.30 33.95 34.08 18,125,090 +0.12(+0.35%)
Mar 23, 2017 34.08 34.26 33.91 33.96 16,709,307 -0.14(-0.41%)
Mar 22, 2017 33.78 34.20 33.78 34.10 16,646,048 +0.22(+0.65%)
Mar 21, 2017 34.45 34.47 33.78 33.88 21,404,602 -0.40(-1.17%)
Mar 20, 2017 34.20 34.38 34.20 34.28 14,974,096 +0.05(+0.15%)
Mar 17, 2017 34.35 34.38 34.19 34.23 26,787,248 +0.00(+0.00%)
Mar 16, 2017 34.25 34.48 34.10 34.23 14,521,486 -0.01(-0.03%)
Mar 15, 2017 34.07 34.35 34.05 34.24 14,961,684 +0.12(+0.35%)
Mar 14, 2017 33.94 34.14 33.84 34.12 14,578,391 +0.02(+0.06%)
Mar 13, 2017 34.22 34.33 34.00 34.10 16,164,809 -0.16(-0.47%)
Mar 10, 2017 34.24 34.29 34.08 34.26 19,038,351 +0.19(+0.56%)
Mar 09, 2017 34.04 34.11 33.87 34.07 17,489,800 +0.05(+0.15%)
Mar 08, 2017 34.18 34.23 33.93 34.02 18,674,617 -0.18(-0.53%)
Mar 07, 2017 34.00 34.25 33.99 34.20 21,026,366 +0.01(+0.03%)
Mar 06, 2017 34.04 34.28 33.97 34.19 17,602,175 -0.10(-0.29%)
Mar 03, 2017 34.42 34.44 34.23 34.29 14,206,428 -0.10(-0.29%)
Mar 02, 2017 34.41 34.53 34.21 34.39 16,137,392 -0.05(-0.15%)
Mar 01, 2017 34.28 34.51 34.18 34.44 22,741,448 +0.26(+0.76%)
Feb 28, 2017 34.16 34.29 34.04 34.18 23,090,817 -0.08(-0.23%)
Feb 27, 2017 34.21 34.32 34.12 34.26 15,603,877 -0.06(-0.17%)
Feb 24, 2017 33.98 34.32 33.81 34.32 21,137,311 +0.28(+0.82%)
Feb 23, 2017 34.28 34.28 33.95 34.04 17,449,830 -0.05(-0.15%)
Feb 22, 2017 34.04 34.15 33.66 34.09 26,622,278 -0.04(-0.12%)
Feb 21, 2017 33.69 34.21 33.66 34.13 26,989,680 +0.39(+1.16%)
Feb 17, 2017 33.74 33.74 33.74 0 +0.14(+0.42%)
Feb 16, 2017 33.26 33.97 33.25 33.60 50,102,701 +0.78(+2.38%)
Feb 15, 2017 32.35 32.84 32.29 32.82 41,060,999 +0.51(+1.58%)
Feb 14, 2017 31.90 32.31 31.77 32.31 31,461,324 +0.34(+1.06%)
Feb 13, 2017 31.67 32.00 31.55 31.97 26,501,872 +0.46(+1.46%)
Feb 10, 2017 31.48 31.63 31.24 31.51 21,557,725 +0.01(+0.03%)
Feb 09, 2017 31.35 31.69 31.30 31.50 18,706,657 +0.23(+0.74%)
Feb 08, 2017 31.46 31.55 31.25 31.27 20,432,798 -0.18(-0.57%)
Feb 07, 2017 31.38 31.64 31.33 31.45 18,418,528 +0.15(+0.48%)
Feb 06, 2017 31.29 31.30 31.12 31.30 16,773,718 -0.02(-0.06%)
Feb 03, 2017 31.27 31.35 31.12 31.32 21,288,832 +0.14(+0.45%)
Feb 02, 2017 30.69 31.26 30.52 31.18 27,454,515 +0.68(+2.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.