Cisco Systems (NQ: CSCO )

55.69 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 59.11 59.17 58.58 59.02 19,872,882 -0.11(-0.19%)
Aug 30, 2021 58.98 59.22 58.80 59.13 11,854,564 +0.11(+0.19%)
Aug 27, 2021 59.26 59.35 58.86 59.02 14,795,253 -0.18(-0.30%)
Aug 26, 2021 59.42 59.63 58.99 59.20 13,729,000 -0.15(-0.25%)
Aug 25, 2021 59.54 60.27 59.17 59.35 18,067,727 +0.04(+0.07%)
Aug 24, 2021 58.49 59.43 58.43 59.31 17,655,060 +0.77(+1.32%)
Aug 23, 2021 57.85 58.70 57.81 58.54 16,224,190 +0.32(+0.55%)
Aug 20, 2021 57.25 58.33 56.85 58.22 21,876,463 +0.95(+1.66%)
Aug 19, 2021 54.76 57.49 54.59 57.27 39,878,782 +2.12(+3.84%)
Aug 18, 2021 55.79 56.13 55.03 55.15 17,088,540 -0.86(-1.54%)
Aug 17, 2021 55.87 56.02 55.62 56.01 11,984,766 -0.27(-0.48%)
Aug 16, 2021 56.30 56.43 55.93 56.28 14,408,736 -0.19(-0.34%)
Aug 13, 2021 56.39 56.62 56.26 56.47 10,841,713 +0.08(+0.14%)
Aug 12, 2021 55.85 56.45 55.66 56.39 11,209,982 +0.53(+0.95%)
Aug 11, 2021 55.89 56.01 55.60 55.86 12,604,546 +0.25(+0.45%)
Aug 10, 2021 55.50 55.67 55.25 55.61 10,441,783 +0.14(+0.25%)
Aug 09, 2021 55.82 56.07 55.40 55.47 8,707,171 -0.12(-0.22%)
Aug 06, 2021 55.47 55.95 55.18 55.59 18,386,124 -0.15(-0.27%)
Aug 05, 2021 55.52 55.98 55.50 55.74 10,784,026 +0.05(+0.09%)
Aug 04, 2021 56.37 56.37 55.47 55.69 11,659,917 -0.56(-1.00%)
Aug 03, 2021 55.53 56.42 55.27 56.25 17,357,006 +0.80(+1.44%)
Aug 02, 2021 55.60 55.94 55.26 55.45 12,468,480 +0.06(+0.11%)
Jul 30, 2021 55.08 55.49 55.01 55.39 13,438,794 +0.32(+0.58%)
Jul 29, 2021 55.00 55.35 54.90 55.07 10,679,502 +0.30(+0.55%)
Jul 28, 2021 55.46 55.52 54.41 54.77 18,835,487 -0.51(-0.92%)
Jul 27, 2021 55.38 55.41 54.79 55.28 14,737,087 -0.19(-0.34%)
Jul 26, 2021 55.13 55.65 55.13 55.47 10,096,987 +0.24(+0.43%)
Jul 23, 2021 54.89 55.34 54.51 55.23 13,042,475 +0.69(+1.27%)
Jul 22, 2021 53.90 54.55 53.78 54.54 15,729,268 +0.66(+1.22%)
Jul 21, 2021 53.82 53.90 53.42 53.88 14,247,986 +0.30(+0.56%)
Jul 20, 2021 53.28 53.93 53.19 53.58 17,249,849 +0.52(+0.98%)
Jul 19, 2021 53.40 53.70 52.73 53.06 19,925,011 -0.64(-1.19%)
Jul 16, 2021 53.88 54.41 53.65 53.70 14,144,935 +0.05(+0.09%)
Jul 15, 2021 53.84 53.87 53.24 53.65 14,943,608 -0.44(-0.81%)
Jul 14, 2021 53.50 54.20 53.34 54.09 17,113,206 +0.77(+1.44%)
Jul 13, 2021 53.34 53.58 53.20 53.32 9,928,548 +0.09(+0.17%)
Jul 12, 2021 54.04 54.04 53.13 53.23 14,000,790 -0.51(-0.95%)
Jul 09, 2021 53.36 53.93 53.29 53.74 14,673,662 +0.48(+0.90%)
Jul 08, 2021 53.16 53.72 52.91 53.26 15,691,721 +0.00(+0.00%)
Jul 07, 2021 53.07 53.30 52.67 53.26 14,411,472 +0.28(+0.53%)
Jul 06, 2021 53.22 53.36 52.34 52.98 19,393,218 -0.56(-1.05%)
Jul 02, 2021 53.19 53.62 52.84 53.54 15,068,272 +0.10(+0.19%)
Jul 01, 2021 53.05 53.60 53.00 53.44 15,074,620 +0.44(+0.83%)
Jun 30, 2021 52.95 53.07 52.62 53.00 15,826,619 +0.09(+0.17%)
Jun 29, 2021 52.89 53.19 52.77 52.91 10,925,272 -0.05(-0.09%)
Jun 28, 2021 53.16 53.29 52.92 52.96 14,008,672 -0.10(-0.19%)
Jun 25, 2021 52.77 53.20 52.65 53.06 16,682,669 +0.28(+0.53%)
Jun 24, 2021 52.94 53.05 52.61 52.78 13,972,798 +0.02(+0.04%)
Jun 23, 2021 53.27 53.29 52.59 52.76 14,749,010 -0.50(-0.94%)
Jun 22, 2021 53.30 53.36 52.81 53.26 16,447,935 +0.08(+0.15%)
Jun 21, 2021 52.37 53.41 52.29 53.18 17,681,559 +1.11(+2.13%)
Jun 18, 2021 52.81 52.84 51.88 52.07 35,758,258 -1.06(-2.00%)
Jun 17, 2021 53.41 53.54 53.01 53.13 18,287,320 -0.34(-0.64%)
Jun 16, 2021 53.85 53.92 53.13 53.47 15,476,861 -0.33(-0.61%)
Jun 15, 2021 54.23 54.32 53.73 53.80 12,540,194 -0.37(-0.68%)
Jun 14, 2021 54.39 54.53 53.53 54.17 15,128,282 -0.60(-1.10%)
Jun 11, 2021 55.19 55.35 54.54 54.77 17,134,056 -0.26(-0.47%)
Jun 10, 2021 54.43 55.08 54.27 55.03 22,182,147 +1.01(+1.87%)
Jun 09, 2021 54.18 54.42 53.94 54.02 14,860,938 -0.11(-0.20%)
Jun 08, 2021 53.97 54.39 53.89 54.13 15,328,979 +0.21(+0.39%)
Jun 07, 2021 54.32 54.44 53.79 53.92 14,899,013 -0.15(-0.28%)
Jun 04, 2021 53.44 54.17 53.44 54.07 11,676,709 +0.74(+1.39%)
Jun 03, 2021 52.80 53.55 52.62 53.33 17,586,024 +0.37(+0.70%)
Jun 02, 2021 52.65 52.99 52.40 52.96 14,526,916 +0.34(+0.65%)
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.