Skip to main content

Cisco Systems (NQ: CSCO )

49.70 -0.27 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 49.23 49.84 48.91 49.70 12,324,515 -0.27(-0.54%)
Dec 01, 2022 49.88 50.45 49.69 49.97 18,557,568 +0.25(+0.50%)
Nov 30, 2022 48.17 49.83 47.96 49.72 29,917,868 +1.44(+2.98%)
Nov 29, 2022 48.25 48.41 47.84 48.28 13,779,319 +0.20(+0.42%)
Nov 28, 2022 48.29 48.47 47.92 48.08 14,976,602 -0.32(-0.66%)
Nov 25, 2022 48.75 49.05 48.34 48.40 8,492,630 -0.17(-0.35%)
Nov 23, 2022 48.40 48.99 48.32 48.57 12,065,567 +0.19(+0.39%)
Nov 22, 2022 48.00 48.42 47.76 48.38 16,364,633 +0.76(+1.60%)
Nov 21, 2022 47.61 48.29 47.56 47.62 17,044,500 -0.17(-0.36%)
Nov 18, 2022 46.91 48.04 46.86 47.79 30,843,672 +1.20(+2.58%)
Nov 17, 2022 46.19 46.84 45.16 46.59 38,881,056 +2.20(+4.96%)
Nov 16, 2022 44.94 44.98 44.30 44.39 24,833,596 -0.51(-1.14%)
Nov 15, 2022 45.04 45.24 44.45 44.90 19,317,824 +0.16(+0.36%)
Nov 14, 2022 44.83 45.44 44.68 44.74 21,089,972 -0.05(-0.11%)
Nov 11, 2022 45.18 45.32 43.92 44.79 25,961,760 -0.87(-1.91%)
Nov 10, 2022 45.70 45.81 44.65 45.66 27,193,390 +1.75(+3.99%)
Nov 09, 2022 44.51 44.72 43.89 43.91 19,310,490 -0.70(-1.57%)
Nov 08, 2022 44.69 45.35 44.18 44.61 17,502,240 +0.06(+0.13%)
Nov 07, 2022 44.83 44.98 44.41 44.55 21,381,620 +0.01(+0.02%)
Nov 04, 2022 44.50 45.08 43.83 44.54 19,648,796 +0.69(+1.57%)
Nov 03, 2022 44.03 44.15 43.39 43.85 17,895,292 -0.72(-1.62%)
Nov 02, 2022 45.47 44.55 44.57 15,309,258 -0.89(-1.96%)
Nov 01, 2022 45.58 45.79 45.06 45.46 12,088,830 +0.03(+0.07%)
Oct 31, 2022 45.31 45.64 45.05 45.43 17,796,622 -0.21(-0.46%)
Oct 28, 2022 44.69 45.71 44.65 45.64 17,978,508 +1.22(+2.75%)
Oct 27, 2022 44.77 45.09 44.36 44.42 18,099,536 +0.04(+0.09%)
Oct 26, 2022 44.93 45.23 44.28 44.38 20,058,076 +0.02(+0.05%)
Oct 25, 2022 43.34 44.40 43.20 44.36 19,164,472 +0.82(+1.88%)
Oct 24, 2022 43.12 43.73 42.90 43.54 18,784,912 +0.74(+1.73%)
Oct 21, 2022 41.85 42.97 41.81 42.80 25,070,768 +1.09(+2.61%)
Oct 20, 2022 41.56 42.62 41.45 41.71 16,829,358 -0.17(-0.41%)
Oct 19, 2022 41.63 42.23 41.47 41.88 19,071,896 +0.09(+0.22%)
Oct 18, 2022 41.92 42.22 41.26 41.79 18,223,432 +0.49(+1.19%)
Oct 17, 2022 41.04 41.52 40.95 41.30 27,855,164 +1.10(+2.74%)
Oct 14, 2022 40.84 40.96 39.92 40.20 19,572,204 -0.41(-1.01%)
Oct 13, 2022 39.03 40.80 38.60 40.61 26,362,724 +1.34(+3.41%)
Oct 12, 2022 39.70 39.86 39.25 39.27 17,280,142 -0.31(-0.78%)
Oct 11, 2022 39.81 40.11 39.27 39.58 19,386,864 -0.31(-0.78%)
Oct 10, 2022 40.63 40.80 39.60 39.89 16,628,161 -0.38(-0.94%)
Oct 07, 2022 41.25 41.25 40.08 40.27 19,055,920 -1.25(-3.01%)
Oct 06, 2022 41.65 42.09 41.37 41.52 18,196,468 -0.47(-1.12%)
Oct 05, 2022 41.58 42.25 41.40 41.99 14,289,139 +0.17(+0.41%)
Oct 04, 2022 41.56 42.03 41.39 41.82 22,887,188 +0.91(+2.22%)
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.