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 (%)
May 07, 2021 52.48 53.67 52.22 53.43 24,143,154 +0.99(+1.89%)
May 06, 2021 51.07 52.71 50.95 52.44 27,105,755 +1.31(+2.56%)
May 05, 2021 50.99 51.25 50.68 51.13 16,204,673 +0.42(+0.83%)
May 04, 2021 51.11 51.23 50.29 50.71 18,154,443 -0.46(-0.90%)
May 03, 2021 51.21 51.40 50.81 51.17 13,465,706 +0.26(+0.51%)
Apr 30, 2021 51.22 51.23 50.41 50.91 19,930,500 -0.55(-1.07%)
Apr 29, 2021 51.18 51.60 50.98 51.46 13,915,106 +0.35(+0.68%)
Apr 28, 2021 51.56 51.77 50.92 51.11 14,983,049 -0.26(-0.51%)
Apr 27, 2021 51.58 51.67 51.35 51.37 13,600,344 -0.27(-0.52%)
Apr 26, 2021 51.65 51.77 51.50 51.64 13,777,605 -0.27(-0.52%)
Apr 23, 2021 51.50 52.13 51.18 51.91 14,017,700 +0.41(+0.80%)
Apr 22, 2021 51.81 52.09 51.38 51.50 15,564,462 -0.43(-0.83%)
Apr 21, 2021 51.84 52.07 51.48 51.93 14,014,971 +0.14(+0.27%)
Apr 20, 2021 52.59 52.79 51.60 51.79 21,255,834 -1.06(-2.01%)
Apr 19, 2021 52.53 52.96 52.49 52.85 20,244,548 +0.05(+0.09%)
Apr 16, 2021 52.45 53.18 52.26 52.80 28,327,900 +1.16(+2.25%)
Apr 15, 2021 51.76 51.94 51.37 51.64 17,868,819 +0.27(+0.53%)
Apr 14, 2021 51.51 51.68 51.14 51.37 15,374,688 -0.29(-0.56%)
Apr 13, 2021 51.64 51.88 51.34 51.66 13,352,578 +0.09(+0.17%)
Apr 12, 2021 52.07 52.16 51.47 51.57 16,436,291 -0.52(-1.00%)
Apr 09, 2021 51.83 52.15 51.67 52.09 13,135,700 +0.18(+0.35%)
Apr 08, 2021 51.94 52.00 51.45 51.91 15,109,807 +0.14(+0.27%)
Apr 07, 2021 52.01 52.14 51.58 51.77 15,782,955 -0.26(-0.50%)
Apr 06, 2021 51.98 52.22 51.78 52.03 15,124,614 -0.38(-0.73%)
Apr 05, 2021 51.63 52.92 51.63 52.41 19,860,666 +0.43(+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.