Cisco Systems (NQ: CSCO )

56.68 USD -1.40 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 55.08 55.49 55.01 55.39 13,438,794 +0.32(+0.58%)
Jul 29, 2021 55.00 55.35 54.90 55.07 10,679,502 +0.30(+0.55%)
Jul 28, 2021 55.46 55.52 54.41 54.77 18,835,487 -0.51(-0.92%)
Jul 27, 2021 55.38 55.41 54.79 55.28 14,737,087 -0.19(-0.34%)
Jul 26, 2021 55.13 55.65 55.13 55.47 10,096,987 +0.24(+0.43%)
Jul 23, 2021 54.89 55.34 54.51 55.23 13,042,475 +0.69(+1.27%)
Jul 22, 2021 53.90 54.55 53.78 54.54 15,729,268 +0.66(+1.22%)
Jul 21, 2021 53.82 53.90 53.42 53.88 14,247,986 +0.30(+0.56%)
Jul 20, 2021 53.28 53.93 53.19 53.58 17,249,849 +0.52(+0.98%)
Jul 19, 2021 53.40 53.70 52.73 53.06 19,925,011 -0.64(-1.19%)
Jul 16, 2021 53.88 54.41 53.65 53.70 14,144,935 +0.05(+0.09%)
Jul 15, 2021 53.84 53.87 53.24 53.65 14,943,608 -0.44(-0.81%)
Jul 14, 2021 53.50 54.20 53.34 54.09 17,113,206 +0.77(+1.44%)
Jul 13, 2021 53.34 53.58 53.20 53.32 9,928,548 +0.09(+0.17%)
Jul 12, 2021 54.04 54.04 53.13 53.23 14,000,790 -0.51(-0.95%)
Jul 09, 2021 53.36 53.93 53.29 53.74 14,673,662 +0.48(+0.90%)
Jul 08, 2021 53.16 53.72 52.91 53.26 15,691,721 +0.00(+0.00%)
Jul 07, 2021 53.07 53.30 52.67 53.26 14,411,472 +0.28(+0.53%)
Jul 06, 2021 53.22 53.36 52.34 52.98 19,393,218 -0.56(-1.05%)
Jul 02, 2021 53.19 53.62 52.83 53.54 15,068,272 +0.10(+0.19%)
Jul 01, 2021 53.05 53.60 53.00 53.44 15,074,620 +0.44(+0.83%)
Jun 30, 2021 52.95 53.07 52.62 53.00 15,826,619 +0.09(+0.17%)
Jun 29, 2021 52.89 53.19 52.77 52.91 10,925,272 -0.05(-0.09%)
Jun 28, 2021 53.16 53.29 52.92 52.96 14,008,672 -0.10(-0.19%)
Jun 25, 2021 52.77 53.20 52.65 53.06 16,682,669 +0.28(+0.53%)
Jun 24, 2021 52.94 53.05 52.61 52.78 13,972,798 +0.02(+0.04%)
Jun 23, 2021 53.27 53.29 52.59 52.76 14,749,010 -0.50(-0.94%)
Jun 22, 2021 53.30 53.36 52.81 53.26 16,447,935 +0.08(+0.15%)
Jun 21, 2021 52.37 53.41 52.29 53.18 17,681,559 +1.11(+2.13%)
Jun 18, 2021 52.81 52.84 51.88 52.07 35,758,258 -1.06(-2.00%)
Jun 17, 2021 53.41 53.54 53.01 53.13 18,287,320 -0.34(-0.64%)
Jun 16, 2021 53.85 53.92 53.13 53.47 15,476,861 -0.33(-0.61%)
Jun 15, 2021 54.23 54.32 53.73 53.80 12,540,194 -0.37(-0.68%)
Jun 14, 2021 54.39 54.53 53.53 54.17 15,128,282 -0.60(-1.10%)
Jun 11, 2021 55.19 55.34 54.54 54.77 17,134,056 -0.26(-0.47%)
Jun 10, 2021 54.43 55.08 54.27 55.03 22,182,147 +1.01(+1.87%)
Jun 09, 2021 54.18 54.42 53.94 54.02 14,860,938 -0.11(-0.20%)
Jun 08, 2021 53.97 54.39 53.89 54.13 15,328,979 +0.21(+0.39%)
Jun 07, 2021 54.32 54.44 53.79 53.92 14,899,013 -0.15(-0.28%)
Jun 04, 2021 53.44 54.17 53.44 54.07 11,676,709 +0.74(+1.39%)
Jun 03, 2021 52.80 53.55 52.62 53.33 17,586,024 +0.37(+0.70%)
Jun 02, 2021 52.65 52.99 52.40 52.96 14,526,916 +0.34(+0.65%)
Jun 01, 2021 52.96 53.31 52.43 52.62 15,741,690 -0.28(-0.53%)
May 28, 2021 53.18 53.22 52.83 52.90 14,864,353 -0.02(-0.04%)
May 27, 2021 52.93 53.35 52.58 52.92 56,215,640 +0.01(+0.02%)
May 26, 2021 53.35 53.61 52.82 52.91 18,670,853 -0.40(-0.75%)
May 25, 2021 53.37 53.58 53.14 53.31 20,656,787 -0.08(-0.15%)
May 24, 2021 52.96 53.76 52.79 53.39 21,143,459 +0.96(+1.83%)
May 21, 2021 52.76 52.93 52.24 52.43 24,468,978 -0.42(-0.79%)
May 20, 2021 50.41 52.97 50.10 52.85 48,827,187 +0.38(+0.72%)
May 19, 2021 51.88 52.66 51.86 52.47 29,051,494 -0.46(-0.87%)
May 18, 2021 52.80 53.34 52.74 52.93 20,171,556 -0.01(-0.02%)
May 17, 2021 52.76 53.15 52.68 52.94 15,729,405 +0.04(+0.08%)
May 14, 2021 52.93 53.22 52.60 52.90 14,789,381 +0.41(+0.78%)
May 13, 2021 52.11 52.80 51.88 52.49 15,865,631 +0.89(+1.72%)
May 12, 2021 52.18 52.43 51.47 51.60 22,121,572 -1.23(-2.33%)
May 11, 2021 53.10 53.11 52.11 52.83 20,293,366 -0.33(-0.62%)
May 10, 2021 53.97 54.14 53.16 53.16 23,849,293 -0.27(-0.51%)
May 07, 2021 52.48 53.67 52.22 53.43 24,146,021 +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%)
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.