Cisco Systems (NQ: CSCO )

54.67 USD -0.87 (-1.57%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 19.14 19.19 18.43 18.76 64,793,500 -0.27(-1.42%)
Aug 30, 2004 19.33 19.46 19.03 19.03 35,896,100 -0.44(-2.26%)
Aug 27, 2004 19.22 19.52 19.20 19.47 33,482,700 +0.30(+1.56%)
Aug 26, 2004 19.25 19.43 19.16 19.17 32,541,300 -0.15(-0.78%)
Aug 25, 2004 18.99 19.37 18.81 19.32 41,769,800 +0.35(+1.85%)
Aug 24, 2004 19.14 19.16 18.81 18.97 40,612,300 -0.21(-1.09%)
Aug 23, 2004 18.94 19.28 18.85 19.18 38,111,400 +0.30(+1.59%)
Aug 20, 2004 18.94 19.02 18.64 18.88 56,919,900 -0.22(-1.15%)
Aug 19, 2004 18.91 19.21 18.84 19.10 49,603,300 +0.11(+0.58%)
Aug 18, 2004 18.52 19.02 18.44 18.99 59,922,200 +0.31(+1.66%)
Aug 17, 2004 18.40 18.68 18.24 18.68 52,345,500 +0.45(+2.47%)
Aug 16, 2004 17.86 18.46 17.81 18.23 46,324,200 +0.37(+2.07%)
Aug 13, 2004 18.19 18.23 17.80 17.86 61,025,200 +0.07(+0.39%)
Aug 12, 2004 18.25 18.35 17.53 17.79 101,245,400 -0.50(-2.73%)
Aug 11, 2004 18.59 18.65 18.24 18.29 177,776,000 -2.17(-10.61%)
Aug 10, 2004 20.31 20.47 20.05 20.46 73,808,200 +0.41(+2.04%)
Aug 09, 2004 19.98 20.22 19.94 20.05 36,309,700 +0.12(+0.60%)
Aug 06, 2004 20.22 20.60 19.87 19.93 58,295,700 -0.68(-3.30%)
Aug 05, 2004 21.10 21.23 20.57 20.61 47,939,800 -0.51(-2.41%)
Aug 04, 2004 20.62 21.18 20.58 21.12 44,283,800 +0.38(+1.83%)
Aug 03, 2004 21.13 21.23 20.73 20.74 40,563,229 -0.50(-2.35%)
Aug 02, 2004 20.59 21.24 20.50 21.24 40,803,800 +0.32(+1.53%)
Jul 30, 2004 20.82 21.30 20.75 20.92 49,288,200 +0.12(+0.58%)
Jul 29, 2004 20.75 20.98 20.64 20.80 39,538,200 +0.30(+1.46%)
Jul 28, 2004 20.54 20.69 20.07 20.50 51,204,300 -0.21(-1.01%)
Jul 27, 2004 20.58 20.79 20.25 20.71 59,775,300 +0.17(+0.83%)
Jul 26, 2004 20.86 21.03 20.30 20.54 55,852,500 -0.39(-1.86%)
Jul 23, 2004 21.26 21.27 20.75 20.93 42,687,000 -0.46(-2.15%)
Jul 22, 2004 21.22 21.53 20.94 21.39 47,354,300 +0.22(+1.04%)
Jul 21, 2004 22.22 22.27 21.15 21.17 49,829,500 -0.71(-3.24%)
Jul 20, 2004 21.43 21.91 21.32 21.88 44,180,000 +0.52(+2.43%)
Jul 19, 2004 21.45 21.75 21.06 21.36 51,564,000 -0.17(-0.79%)
Jul 16, 2004 22.40 22.41 21.25 21.53 53,528,000 -0.60(-2.71%)
Jul 15, 2004 22.18 22.39 22.07 22.13 44,687,800 +0.03(+0.14%)
Jul 14, 2004 22.30 22.53 22.00 22.10 51,312,000 -0.04(-0.18%)
Jul 13, 2004 22.35 22.62 22.11 22.14 38,713,900 -0.15(-0.67%)
Jul 12, 2004 22.16 22.30 21.94 22.29 35,431,100 -0.07(-0.31%)
Jul 09, 2004 22.26 22.58 22.18 22.36 32,934,400 +0.19(+0.86%)
Jul 08, 2004 22.28 22.65 22.10 22.17 45,338,700 -0.25(-1.12%)
Jul 07, 2004 22.44 22.74 22.32 22.42 42,354,200 +0.05(+0.22%)
Jul 06, 2004 22.66 22.71 22.23 22.37 42,201,500 -0.58(-2.53%)
Jul 02, 2004 23.14 23.21 22.71 22.95 34,645,000 -0.16(-0.69%)
Jul 01, 2004 23.66 23.68 22.92 23.11 54,333,300 -0.59(-2.49%)
Jun 30, 2004 23.74 23.98 23.50 23.70 50,701,100 -0.01(-0.04%)
Jun 29, 2004 23.27 23.82 23.23 23.71 44,374,400 +0.41(+1.76%)
Jun 28, 2004 23.74 23.80 23.18 23.30 42,815,800 -0.13(-0.55%)
Jun 25, 2004 23.67 23.98 22.95 23.43 64,157,700 -0.25(-1.06%)
Jun 24, 2004 23.80 24.20 23.61 23.68 53,565,100 -0.29(-1.21%)
Jun 23, 2004 23.16 24.07 23.14 23.97 71,950,700 +0.75(+3.23%)
Jun 22, 2004 22.87 23.33 22.77 23.22 53,646,200 +0.35(+1.53%)
Jun 21, 2004 23.57 23.63 22.82 22.87 48,280,500 -0.55(-2.35%)
Jun 18, 2004 23.20 23.74 23.10 23.42 75,265,700 +0.06(+0.26%)
Jun 17, 2004 23.45 23.59 23.19 23.36 55,171,200 -0.52(-2.18%)
Jun 16, 2004 23.73 23.97 23.70 23.88 44,105,200 +0.24(+1.02%)
Jun 15, 2004 23.49 23.94 23.43 23.64 60,895,700 +0.32(+1.39%)
Jun 14, 2004 23.53 23.66 23.08 23.32 44,962,500 -0.50(-2.12%)
Jun 10, 2004 23.67 23.83 23.48 23.82 35,967,600 +0.26(+1.10%)
Jun 09, 2004 23.59 23.70 23.47 23.56 41,190,200 -0.18(-0.76%)
Jun 08, 2004 23.58 23.84 23.55 23.74 49,380,900 -0.15(-0.63%)
Jun 07, 2004 23.04 23.95 22.89 23.89 67,117,800 +1.11(+4.87%)
Jun 04, 2004 22.90 23.22 22.76 22.78 71,938,900 +0.43(+1.92%)
Jun 03, 2004 22.29 22.62 22.18 22.35 38,836,000 -0.06(-0.27%)
Jun 02, 2004 22.31 22.56 22.08 22.41 38,028,500 +0.17(+0.76%)
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.