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, 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 17,088,440 -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%)
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.