Cisco Systems (NQ: CSCO )

53.43 USD +0.99 (+1.89%)
Official Closing Price Updated: 4:15 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 15.19 15.22 14.94 15.00 64,744,200 -0.14(-0.92%)
Apr 29, 2003 15.13 15.70 14.85 15.14 77,674,200 +0.16(+1.07%)
Apr 28, 2003 14.44 15.14 14.40 14.98 79,456,200 +0.64(+4.46%)
Apr 25, 2003 14.46 14.67 14.15 14.34 68,855,300 -0.01(-0.07%)
Apr 24, 2003 14.25 14.63 14.10 14.35 59,877,400 +0.02(+0.14%)
Apr 23, 2003 14.37 14.57 14.14 14.33 58,642,000 +0.01(+0.07%)
Apr 22, 2003 13.87 14.39 13.80 14.32 62,637,000 +0.38(+2.73%)
Apr 21, 2003 13.96 14.01 13.69 13.94 45,500,800 -0.01(-0.07%)
Apr 17, 2003 13.52 13.98 13.50 13.95 56,067,500 +0.39(+2.88%)
Apr 16, 2003 13.64 13.89 13.44 13.56 59,570,300 +0.22(+1.65%)
Apr 15, 2003 13.45 13.88 13.20 13.34 45,685,700 -0.13(-0.97%)
Apr 14, 2003 13.24 13.51 13.15 13.47 51,163,000 +0.26(+1.97%)
Apr 11, 2003 13.51 13.54 12.90 13.21 49,289,600 +0.17(+1.30%)
Apr 10, 2003 13.09 13.11 12.83 13.04 49,141,800 +0.00(+0.00%)
Apr 09, 2003 13.44 13.62 13.04 13.04 63,232,600 -0.39(-2.90%)
Apr 08, 2003 13.68 13.72 13.32 13.43 46,519,400 -0.14(-1.03%)
Apr 07, 2003 14.33 14.38 13.57 13.57 61,562,500 -0.14(-1.02%)
Apr 04, 2003 13.86 13.89 13.51 13.71 51,403,000 +0.07(+0.51%)
Apr 03, 2003 13.89 13.90 13.55 13.64 57,715,800 +0.00(+0.00%)
Apr 02, 2003 13.37 13.77 13.26 13.64 67,346,200 +0.66(+5.08%)
Apr 01, 2003 13.04 13.11 12.80 12.98 78,326,000 +0.00(+0.00%)
Mar 31, 2003 13.02 13.15 12.86 12.98 65,874,744 -0.24(-1.82%)
Mar 28, 2003 13.41 13.55 13.17 13.22 46,325,328 -0.28(-2.07%)
Mar 27, 2003 13.58 13.69 13.45 13.50 50,604,144 -0.16(-1.17%)
Mar 26, 2003 13.70 13.85 13.57 13.66 47,932,684 -0.06(-0.44%)
Mar 25, 2003 13.50 13.85 13.39 13.72 56,610,540 +0.21(+1.55%)
Mar 24, 2003 13.54 13.71 13.50 13.51 62,209,072 -0.39(-2.81%)
Mar 21, 2003 14.29 14.41 13.84 13.90 112,451,224 -0.14(-1.00%)
Mar 20, 2003 13.97 14.19 13.81 14.04 82,769,496 -0.18(-1.27%)
Mar 19, 2003 14.31 14.49 14.07 14.22 68,144,432 +0.02(+0.14%)
Mar 18, 2003 14.21 14.23 13.93 14.20 64,213,592 +0.07(+0.50%)
Mar 17, 2003 13.21 14.21 13.10 14.13 87,534,376 +0.73(+5.45%)
Mar 14, 2003 13.57 13.80 13.24 13.40 76,186,912 -0.02(-0.15%)
Mar 13, 2003 12.98 13.46 12.73 13.42 92,585,100 +0.73(+5.75%)
Mar 12, 2003 12.88 12.99 12.33 12.69 121,398,416 -0.33(-2.53%)
Mar 11, 2003 13.05 13.23 12.93 13.02 65,866,100 +0.01(+0.08%)
Mar 10, 2003 13.15 13.19 12.97 13.01 48,137,800 -0.23(-1.74%)
Mar 07, 2003 13.15 13.26 13.05 13.24 89,707,600 -0.24(-1.78%)
Mar 06, 2003 13.45 13.59 13.38 13.48 57,661,900 -0.26(-1.89%)
Mar 05, 2003 13.69 13.84 13.61 13.74 54,063,400 +0.11(+0.81%)
Mar 04, 2003 13.72 13.81 13.57 13.63 38,873,400 -0.09(-0.66%)
Mar 03, 2003 14.16 14.29 13.60 13.72 63,648,800 -0.26(-1.86%)
Feb 28, 2003 13.76 14.09 13.75 13.98 58,073,800 +0.23(+1.67%)
Feb 27, 2003 13.64 13.97 13.58 13.75 61,631,800 +0.24(+1.78%)
Feb 26, 2003 14.05 14.10 13.49 13.51 77,238,300 -0.57(-4.05%)
Feb 25, 2003 13.95 14.17 13.67 14.08 82,280,800 -0.34(-2.36%)
Feb 24, 2003 14.54 14.78 14.32 14.42 55,985,800 -0.25(-1.70%)
Feb 21, 2003 14.23 14.71 14.13 14.67 56,378,900 +0.41(+2.88%)
Feb 20, 2003 14.48 14.55 14.20 14.26 61,778,500 -0.16(-1.11%)
Feb 19, 2003 14.24 14.46 14.22 14.42 51,841,700 +0.11(+0.77%)
Feb 18, 2003 13.93 14.39 13.83 14.31 56,833,800 +0.63(+4.61%)
Feb 14, 2003 13.39 13.70 13.27 13.68 57,861,200 +0.37(+2.78%)
Feb 13, 2003 13.21 13.40 13.10 13.31 51,751,400 +0.11(+0.83%)
Feb 12, 2003 13.44 13.65 13.19 13.20 58,848,300 -0.27(-2.00%)
Feb 11, 2003 13.32 13.60 13.26 13.47 71,388,100 +0.32(+2.43%)
Feb 10, 2003 12.93 13.24 12.78 13.15 56,048,400 +0.30(+2.33%)
Feb 07, 2003 13.34 13.44 12.66 12.85 69,913,000 -0.39(-2.96%)
Feb 06, 2003 13.11 13.41 13.07 13.24 58,841,900 +0.04(+0.32%)
Feb 05, 2003 13.31 13.60 13.10 13.20 115,159,700 +0.00(+0.00%)
Feb 04, 2003 13.24 13.25 12.87 13.20 112,607,700 -0.28(-2.08%)
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.