Skip to main content

Cisco Systems (NQ: CSCO )

43.73 +0.80 (+1.85%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 41.86 43.00 41.52 42.94 45,939,132 +1.22(+2.92%)
May 19, 2022 43.06 43.93 41.02 41.72 97,656,672 -6.64(-13.73%)
May 18, 2022 50.47 50.47 48.21 48.36 40,426,704 -2.24(-4.43%)
May 17, 2022 49.68 50.72 49.51 50.60 18,843,748 +1.60(+3.27%)
May 16, 2022 49.66 49.66 48.88 49.00 20,252,208 -0.56(-1.13%)
May 13, 2022 48.71 49.63 48.53 49.56 18,954,490 +1.27(+2.63%)
May 12, 2022 48.63 48.78 47.47 48.29 25,947,580 -0.36(-0.74%)
May 11, 2022 49.09 49.64 48.58 48.65 23,866,298 -0.90(-1.82%)
May 10, 2022 49.71 50.23 49.15 49.55 21,738,612 +0.59(+1.21%)
May 09, 2022 49.00 49.42 48.67 48.96 22,471,792 -0.37(-0.75%)
May 06, 2022 49.15 49.84 48.85 49.33 21,743,888 -0.28(-0.56%)
May 05, 2022 51.15 51.21 49.16 49.61 24,845,912 -1.97(-3.82%)
May 04, 2022 50.03 51.66 49.67 51.58 23,941,914 +1.66(+3.33%)
May 03, 2022 49.77 50.36 49.53 49.92 15,827,749 +0.06(+0.12%)
May 02, 2022 49.34 49.91 48.93 49.86 22,497,300 +0.88(+1.80%)
Apr 29, 2022 50.51 50.64 48.87 48.98 20,365,916 -1.65(-3.26%)
Apr 28, 2022 49.53 50.78 49.20 50.63 20,170,132 +1.32(+2.68%)
Apr 27, 2022 50.91 51.11 49.24 49.31 33,663,860 -1.59(-3.12%)
Apr 26, 2022 51.88 51.94 50.87 50.90 19,235,428 -1.04(-2.00%)
Apr 25, 2022 51.45 51.98 50.54 51.94 18,676,318 +0.58(+1.13%)
Apr 22, 2022 52.92 52.96 51.29 51.36 17,739,468 -1.42(-2.69%)
Apr 21, 2022 53.34 53.83 52.73 52.78 17,145,064 -0.24(-0.45%)
Apr 20, 2022 52.22 53.67 52.15 53.02 19,610,416 +1.19(+2.30%)
Apr 19, 2022 51.00 51.94 50.92 51.83 15,509,885 +0.72(+1.41%)
Apr 18, 2022 50.88 51.56 50.80 51.11 13,989,198 -0.06(-0.12%)
Apr 14, 2022 52.08 52.38 51.12 51.17 18,024,850 -0.98(-1.88%)
Apr 13, 2022 51.84 52.36 51.41 52.15 17,003,944 +0.33(+0.64%)
Apr 12, 2022 51.70 52.95 51.48 51.82 25,252,876 -1.06(-2.00%)
Apr 11, 2022 53.92 53.95 52.78 52.88 20,987,222 -1.40(-2.58%)
Apr 08, 2022 54.84 54.91 54.01 54.28 18,198,382 -0.35(-0.64%)
Apr 07, 2022 54.43 54.85 53.73 54.63 15,738,923 +0.26(+0.48%)
Apr 06, 2022 54.69 54.76 53.84 54.37 19,642,744 -0.55(-1.00%)
Apr 05, 2022 55.20 55.59 54.66 54.92 16,121,057 -0.95(-1.70%)
Apr 04, 2022 55.46 56.12 54.99 55.87 19,645,472 +0.21(+0.38%)
Apr 01, 2022 56.17 56.19 54.88 55.66 17,465,152 -0.10(-0.18%)
Mar 31, 2022 56.04 56.88 55.72 55.76 27,607,756 -0.29(-0.52%)
Mar 30, 2022 55.75 56.94 55.59 56.05 16,124,587 +0.38(+0.68%)
Mar 29, 2022 55.67 56.31 55.04 55.67 20,127,632 +0.53(+0.96%)
Mar 28, 2022 54.80 55.16 54.42 55.14 17,163,884 +0.17(+0.31%)
Mar 25, 2022 54.60 55.18 54.40 54.97 18,092,412 +0.47(+0.86%)
Mar 24, 2022 54.67 54.69 53.68 54.50 20,549,402 +0.02(+0.04%)
Mar 23, 2022 55.90 56.09 54.45 54.48 19,735,494 -1.69(-3.01%)
Mar 22, 2022 56.36 56.72 56.09 56.17 29,382,708 +0.17(+0.30%)
Mar 21, 2022 56.06 56.55 55.52 56.00 29,173,192 +0.03(+0.05%)
Mar 18, 2022 56.03 56.42 55.54 55.97 51,807,288 -0.20(-0.36%)
Mar 17, 2022 55.49 56.30 55.35 56.17 18,831,036 +0.36(+0.65%)
Mar 16, 2022 55.93 56.00 54.60 55.81 21,827,352 +0.21(+0.38%)
Mar 15, 2022 54.42 55.73 54.42 55.60 18,825,530 +1.30(+2.39%)
Mar 14, 2022 54.73 55.40 53.99 54.30 17,976,914 -0.39(-0.71%)
Mar 11, 2022 55.29 56.21 54.60 54.69 20,330,316 -0.02(-0.04%)
Mar 10, 2022 54.40 55.16 53.97 54.71 18,550,432 -1.21(-2.16%)
Mar 09, 2022 55.64 56.24 55.25 55.92 19,137,624 +1.52(+2.79%)
Mar 08, 2022 55.70 55.86 54.07 54.40 23,639,404 -1.19(-2.14%)
Mar 07, 2022 56.31 56.44 55.52 55.59 21,339,340 -0.92(-1.63%)
Mar 04, 2022 55.67 56.90 55.25 56.51 16,733,182 +0.44(+0.78%)
Mar 03, 2022 56.74 57.00 55.84 56.07 16,780,720 -0.08(-0.14%)
Mar 02, 2022 54.77 56.36 54.71 56.15 18,656,236 +1.53(+2.80%)
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.