Cisco Systems (NQ: CSCO )

55.24 USD -0.02 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 55.96 56.37 55.23 55.24 18,699,339 -0.65(-1.16%)
Sep 20, 2021 56.38 56.40 55.29 55.89 21,895,114 -0.96(-1.69%)
Sep 17, 2021 57.39 57.45 56.47 56.85 40,262,681 -0.48(-0.84%)
Sep 16, 2021 58.31 58.82 57.12 57.33 24,022,500 -0.23(-0.40%)
Sep 15, 2021 57.78 59.60 57.06 57.56 37,521,074 -0.31(-0.54%)
Sep 14, 2021 58.24 58.47 57.66 57.87 12,809,632 -0.23(-0.40%)
Sep 13, 2021 58.16 58.53 57.72 58.10 13,553,026 +0.21(+0.36%)
Sep 10, 2021 58.75 58.95 57.82 57.89 13,649,874 -0.71(-1.21%)
Sep 09, 2021 58.45 58.94 58.25 58.60 14,958,110 -0.08(-0.14%)
Sep 08, 2021 58.55 58.93 58.49 58.68 13,124,248 -0.20(-0.34%)
Sep 07, 2021 59.24 59.37 58.75 58.88 15,503,700 -0.54(-0.91%)
Sep 03, 2021 59.33 59.66 59.28 59.42 9,735,954 -0.11(-0.18%)
Sep 02, 2021 59.35 59.72 59.06 59.53 12,856,017 +0.49(+0.83%)
Sep 01, 2021 59.02 59.14 58.66 59.04 11,629,782 +0.02(+0.03%)
Aug 31, 2021 59.11 59.17 58.58 59.02 19,872,882 -0.11(-0.19%)
Aug 30, 2021 58.98 59.22 58.80 59.13 11,854,564 +0.11(+0.19%)
Aug 27, 2021 59.26 59.35 58.86 59.02 14,795,253 -0.18(-0.30%)
Aug 26, 2021 59.42 59.63 58.99 59.20 13,729,000 -0.15(-0.25%)
Aug 25, 2021 59.54 60.27 59.17 59.35 18,067,727 +0.04(+0.07%)
Aug 24, 2021 58.49 59.43 58.43 59.31 17,655,060 +0.77(+1.32%)
Aug 23, 2021 57.85 58.70 57.81 58.54 16,224,190 +0.32(+0.55%)
Aug 20, 2021 57.25 58.33 56.85 58.22 21,876,463 +0.95(+1.66%)
Aug 19, 2021 54.76 57.49 54.59 57.27 39,878,782 +2.12(+3.84%)
Aug 18, 2021 55.79 56.13 55.03 55.15 17,088,540 -0.86(-1.54%)
Aug 17, 2021 55.87 56.02 55.62 56.01 11,984,766 -0.27(-0.48%)
Aug 16, 2021 56.30 56.43 55.93 56.28 14,408,736 -0.19(-0.34%)
Aug 13, 2021 56.39 56.62 56.26 56.47 10,841,713 +0.08(+0.14%)
Aug 12, 2021 55.85 56.45 55.66 56.39 11,209,982 +0.53(+0.95%)
Aug 11, 2021 55.89 56.01 55.60 55.86 12,604,546 +0.25(+0.45%)
Aug 10, 2021 55.50 55.67 55.25 55.61 10,441,783 +0.14(+0.25%)
Aug 09, 2021 55.82 56.07 55.40 55.47 8,707,171 -0.12(-0.22%)
Aug 06, 2021 55.47 55.95 55.18 55.59 18,386,124 -0.15(-0.27%)
Aug 05, 2021 55.52 55.98 55.50 55.74 10,784,026 +0.05(+0.09%)
Aug 04, 2021 56.37 56.37 55.47 55.69 11,659,917 -0.56(-1.00%)
Aug 03, 2021 55.53 56.42 55.27 56.25 17,357,006 +0.80(+1.44%)
Aug 02, 2021 55.60 55.94 55.26 55.45 12,468,480 +0.06(+0.11%)
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 52.84 53.54 15,068,272 +0.10(+0.19%)
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.