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 (%)
Apr 30, 2018 44.92 45.18 44.28 44.29 19,958,449 -0.42(-0.94%)
Apr 27, 2018 44.69 45.34 44.36 44.71 20,077,392 +0.50(+1.13%)
Apr 26, 2018 43.98 44.49 43.44 44.21 20,545,836 +0.50(+1.14%)
Apr 25, 2018 43.80 43.99 42.75 43.71 21,704,365 -0.03(-0.07%)
Apr 24, 2018 44.43 44.91 43.33 43.74 21,420,778 -0.51(-1.15%)
Apr 23, 2018 44.26 44.47 43.87 44.25 20,714,908 +0.16(+0.36%)
Apr 20, 2018 44.50 44.75 43.62 44.09 23,539,219 -0.47(-1.05%)
Apr 19, 2018 44.42 44.95 44.38 44.56 21,472,221 -0.07(-0.16%)
Apr 18, 2018 44.61 44.92 44.29 44.63 17,605,021 +0.04(+0.09%)
Apr 17, 2018 43.85 44.75 43.71 44.59 21,474,036 +1.29(+2.98%)
Apr 16, 2018 43.12 43.64 43.03 43.30 15,807,853 +0.30(+0.70%)
Apr 13, 2018 43.55 43.74 42.64 43.00 18,272,320 -0.34(-0.78%)
Apr 12, 2018 42.78 43.64 42.73 43.34 22,296,810 +0.91(+2.14%)
Apr 11, 2018 42.42 42.90 42.26 42.43 21,692,819 -0.08(-0.19%)
Apr 10, 2018 42.10 42.71 41.75 42.51 22,780,844 +1.34(+3.25%)
Apr 09, 2018 40.95 42.06 40.90 41.17 25,725,486 +0.44(+1.08%)
Apr 06, 2018 41.40 41.68 40.45 40.73 32,208,693 -1.09(-2.61%)
Apr 05, 2018 41.50 42.02 41.38 41.82 29,316,210 +0.62(+1.50%)
Apr 04, 2018 40.39 41.55 40.19 41.20 30,111,174 -0.18(-0.43%)
Apr 03, 2018 41.34 41.50 40.72 41.38 27,997,927 +0.37(+0.90%)
Apr 02, 2018 42.52 42.63 40.53 41.01 36,788,010 -1.88(-4.38%)
Mar 29, 2018 42.89 42.89 42.89 0 +1.23(+2.95%)
Mar 28, 2018 42.51 42.84 41.62 41.66 36,696,070 -1.02(-2.39%)
Mar 27, 2018 44.49 44.52 42.24 42.68 30,932,701 -1.38(-3.13%)
Mar 26, 2018 43.25 44.16 42.83 44.06 29,731,755 +1.64(+3.87%)
Mar 23, 2018 43.71 43.84 42.43 42.42 31,759,225 -0.65(-1.51%)
Mar 22, 2018 43.76 44.02 43.02 43.07 29,515,802 -1.24(-2.80%)
Mar 21, 2018 44.24 44.90 44.13 44.31 22,527,445 -0.06(-0.14%)
Mar 20, 2018 44.49 44.64 44.18 44.37 22,809,648 +0.10(+0.23%)
Mar 19, 2018 44.59 44.82 43.90 44.27 26,733,084 -0.74(-1.64%)
Mar 16, 2018 45.33 45.60 44.97 45.01 56,129,032 -0.32(-0.71%)
Mar 15, 2018 45.30 45.74 45.12 45.33 23,520,380 +0.05(+0.11%)
Mar 14, 2018 45.34 45.76 45.09 45.28 21,137,822 +0.12(+0.27%)
Mar 13, 2018 45.78 46.16 44.92 45.16 23,410,311 -0.39(-0.86%)
Mar 12, 2018 45.53 45.87 45.40 45.55 18,299,343 +0.18(+0.40%)
Mar 09, 2018 44.62 45.54 44.61 45.37 22,230,941 +1.03(+2.32%)
Mar 08, 2018 44.25 44.41 43.94 44.34 20,127,720 +0.14(+0.32%)
Mar 07, 2018 44.39 43.80 44.20 22,032,124 -0.09(-0.20%)
Mar 06, 2018 44.65 44.78 44.13 44.29 21,220,145 -0.23(-0.52%)
Mar 05, 2018 43.92 44.76 43.70 44.52 22,100,749 +0.46(+1.04%)
Mar 02, 2018 43.29 44.22 43.10 44.06 28,848,064 +0.26(+0.59%)
Mar 01, 2018 44.68 45.00 43.36 43.80 32,144,319 -0.98(-2.19%)
Feb 28, 2018 45.27 45.89 44.78 44.78 26,840,599 -0.26(-0.58%)
Feb 27, 2018 45.41 45.61 44.62 45.04 27,402,043 -0.32(-0.71%)
Feb 26, 2018 44.30 45.45 44.13 45.36 27,766,418 +1.36(+3.09%)
Feb 23, 2018 43.37 44.04 42.92 44.00 25,781,446 +1.06(+2.47%)
Feb 22, 2018 42.75 42.94 25,820,342 -0.37(-0.85%)
Feb 21, 2018 44.11 44.42 43.28 43.31 28,162,998 -0.75(-1.70%)
Feb 20, 2018 44.64 43.81 44.06 28,707,884 -0.27(-0.61%)
Feb 16, 2018 44.33 44.33 44.33 0 +0.25(+0.57%)
Feb 15, 2018 45.06 45.13 43.35 44.08 72,116,053 +1.99(+4.73%)
Feb 14, 2018 41.04 42.26 40.99 42.09 43,677,346 +0.86(+2.09%)
Feb 13, 2018 41.31 41.23 29,393,079 +0.63(+1.55%)
Feb 12, 2018 40.51 40.91 40.22 40.60 38,186,130 +1.07(+2.71%)
Feb 09, 2018 39.00 39.92 38.23 39.53 51,304,217 +0.76(+1.96%)
Feb 08, 2018 40.75 38.73 38.77 42,716,308 -1.57(-3.89%)
Feb 07, 2018 40.31 41.99 40.03 40.34 32,689,665 +0.17(+0.42%)
Feb 06, 2018 38.33 40.30 37.35 40.17 54,537,795 +0.30(+0.75%)
Feb 05, 2018 41.40 39.51 39.87 52,116,539 -1.06(-2.59%)
Feb 02, 2018 41.50 41.94 40.87 40.93 27,224,206 -0.77(-1.85%)
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.