Cisco Systems (NQ: CSCO )

55.11 USD -0.58 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 55.55 55.86 54.94 55.11 15,026,587 -0.58(-1.04%)
Oct 21, 2021 56.04 56.12 55.53 55.69 12,611,992 -0.51(-0.91%)
Oct 20, 2021 55.80 56.23 55.80 56.20 11,610,639 +0.46(+0.83%)
Oct 19, 2021 55.29 55.78 55.03 55.74 13,257,918 +0.55(+1.00%)
Oct 18, 2021 55.04 55.49 54.57 55.19 10,988,931 -0.05(-0.09%)
Oct 15, 2021 55.89 55.89 54.96 55.24 15,202,194 -0.39(-0.70%)
Oct 14, 2021 55.09 55.85 54.98 55.63 14,456,036 +1.01(+1.85%)
Oct 13, 2021 54.32 54.75 54.08 54.62 13,738,063 +0.34(+0.63%)
Oct 12, 2021 54.99 55.06 54.07 54.28 14,241,502 -0.65(-1.18%)
Oct 11, 2021 55.25 55.38 54.90 54.93 8,115,897 -0.15(-0.27%)
Oct 08, 2021 55.20 55.30 54.75 55.08 9,255,683 +0.06(+0.11%)
Oct 07, 2021 54.49 55.41 54.35 55.02 14,705,485 +1.08(+2.00%)
Oct 06, 2021 54.35 54.38 52.98 53.94 26,338,334 -0.75(-1.37%)
Oct 05, 2021 54.13 55.03 54.13 54.69 14,129,908 +0.46(+0.85%)
Oct 04, 2021 54.50 54.68 53.95 54.23 17,084,019 -0.91(-1.65%)
Oct 01, 2021 54.60 55.41 54.04 55.14 18,338,050 +0.71(+1.30%)
Sep 30, 2021 55.80 55.90 54.41 54.43 18,557,071 -1.05(-1.89%)
Sep 29, 2021 55.62 55.98 55.34 55.48 14,051,245 -0.04(-0.07%)
Sep 28, 2021 55.78 55.99 55.41 55.52 17,802,485 -0.70(-1.25%)
Sep 27, 2021 56.46 56.67 56.05 56.22 13,858,105 -0.51(-0.90%)
Sep 24, 2021 56.45 56.81 56.22 56.73 13,211,304 +0.04(+0.07%)
Sep 23, 2021 55.70 56.90 55.66 56.69 16,262,236 +1.17(+2.11%)
Sep 22, 2021 55.76 56.13 55.37 55.52 17,940,192 +0.28(+0.51%)
Sep 21, 2021 55.96 56.37 55.23 55.24 18,699,339 -0.65(-1.16%)
Sep 20, 2021 56.38 56.40 55.29 55.89 21,895,114 -0.96(-1.69%)
Sep 17, 2021 57.39 57.45 56.47 56.85 40,262,681 -0.48(-0.84%)
Sep 16, 2021 58.31 58.82 57.12 57.33 24,022,500 -0.23(-0.40%)
Sep 15, 2021 57.78 59.60 57.06 57.56 37,521,074 -0.31(-0.54%)
Sep 14, 2021 58.24 58.47 57.66 57.87 12,809,632 -0.23(-0.40%)
Sep 13, 2021 58.16 58.53 57.72 58.10 13,553,026 +0.21(+0.36%)
Sep 10, 2021 58.75 58.95 57.82 57.89 13,649,874 -0.71(-1.21%)
Sep 09, 2021 58.45 58.94 58.25 58.60 14,958,110 -0.08(-0.14%)
Sep 08, 2021 58.55 58.93 58.49 58.68 13,124,248 -0.20(-0.34%)
Sep 07, 2021 59.24 59.37 58.75 58.88 15,503,700 -0.54(-0.91%)
Sep 03, 2021 59.33 59.66 59.28 59.42 9,735,954 -0.11(-0.18%)
Sep 02, 2021 59.35 59.72 59.06 59.53 12,856,017 +0.49(+0.83%)
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.