Cisco Systems (NQ: CSCO )

55.03 USD +0.19 (+0.35%)
Official Closing Price Updated: 4:07 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 51.83 52.05 51.54 51.71 22,208,591 -0.06(-0.12%)
Mar 30, 2021 52.11 52.29 51.17 51.77 22,465,059 -0.75(-1.43%)
Mar 29, 2021 52.40 52.94 52.28 52.52 25,028,788 -0.05(-0.10%)
Mar 26, 2021 50.60 52.64 50.56 52.57 31,996,900 +2.06(+4.08%)
Mar 25, 2021 50.58 51.40 50.28 50.51 34,535,903 +0.86(+1.73%)
Mar 24, 2021 49.94 50.45 49.62 49.65 26,443,734 -0.36(-0.72%)
Mar 23, 2021 50.02 50.68 49.90 50.01 28,327,870 -0.29(-0.58%)
Mar 22, 2021 48.94 50.38 48.94 50.30 28,813,104 +1.32(+2.69%)
Mar 19, 2021 48.71 49.22 48.32 48.98 65,366,800 +0.23(+0.47%)
Mar 18, 2021 48.52 49.57 48.51 48.75 18,417,630 -0.67(-1.36%)
Mar 17, 2021 49.61 49.61 48.89 49.42 18,326,694 -0.25(-0.50%)
Mar 16, 2021 49.19 49.74 49.19 49.67 17,281,153 +0.26(+0.53%)
Mar 15, 2021 48.90 49.44 48.90 49.41 15,525,878 +0.59(+1.21%)
Mar 12, 2021 48.81 48.99 48.47 48.82 15,196,500 +0.02(+0.04%)
Mar 11, 2021 48.51 49.08 48.22 48.80 21,975,359 +0.51(+1.06%)
Mar 10, 2021 48.47 48.79 48.19 48.29 19,839,342 +0.40(+0.84%)
Mar 09, 2021 47.82 48.37 47.72 47.89 26,500,571 +0.38(+0.80%)
Mar 08, 2021 46.24 48.40 46.20 47.51 34,818,717 +1.26(+2.72%)
Mar 05, 2021 45.45 46.74 45.27 46.25 33,197,500 +1.69(+3.79%)
Mar 04, 2021 45.13 45.47 44.15 44.56 24,541,975 -0.57(-1.26%)
Mar 03, 2021 45.43 45.53 45.00 45.13 16,846,840 -0.38(-0.83%)
Mar 02, 2021 45.93 46.08 45.42 45.51 14,827,093 -0.41(-0.89%)
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.