Cisco Systems (NQ: CSCO )

52.44 USD +1.31 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 45.58 45.78 44.76 44.87 22,144,900 -0.65(-1.43%)
Feb 25, 2021 45.58 46.24 45.24 45.52 21,904,019 -0.22(-0.48%)
Feb 24, 2021 45.24 45.80 45.03 45.74 17,821,683 +0.23(+0.51%)
Feb 23, 2021 45.26 45.78 45.10 45.51 19,711,373 +0.08(+0.18%)
Feb 22, 2021 45.29 45.68 44.82 45.43 21,429,755 -0.25(-0.55%)
Feb 19, 2021 46.54 46.61 45.58 45.68 25,117,700 -0.66(-1.42%)
Feb 18, 2021 46.39 46.40 45.69 46.34 16,850,180 +0.09(+0.19%)
Feb 17, 2021 46.31 46.40 45.87 46.25 13,296,458 -0.26(-0.56%)
Feb 16, 2021 47.26 47.26 46.40 46.51 18,534,188 -0.78(-1.65%)
Feb 12, 2021 47.42 47.69 46.91 47.29 15,239,800 -0.29(-0.61%)
Feb 11, 2021 47.35 47.91 47.20 47.58 18,588,645 +0.34(+0.72%)
Feb 10, 2021 46.15 47.41 45.83 47.24 44,523,631 -1.26(-2.60%)
Feb 09, 2021 48.77 48.83 48.41 48.50 24,610,622 -0.44(-0.90%)
Feb 08, 2021 48.56 49.34 48.56 48.94 25,186,071 +0.86(+1.79%)
Feb 05, 2021 47.57 48.34 47.50 48.08 25,488,500 +0.83(+1.76%)
Feb 04, 2021 45.87 47.32 45.77 47.25 22,098,317 +1.48(+3.23%)
Feb 03, 2021 45.75 46.16 45.54 45.77 13,157,684 -0.06(-0.13%)
Feb 02, 2021 45.52 45.94 45.43 45.83 16,504,117 +0.43(+0.95%)
Feb 01, 2021 44.92 45.63 44.66 45.40 16,773,141 +0.82(+1.84%)
Jan 29, 2021 44.85 45.37 44.48 44.58 22,608,000 -0.76(-1.68%)
Jan 28, 2021 45.91 46.27 45.30 45.34 21,146,714 -0.36(-0.79%)
Jan 27, 2021 45.24 46.46 45.08 45.70 29,594,513 +0.44(+0.97%)
Jan 26, 2021 44.88 45.35 44.77 45.26 13,060,739 +0.23(+0.51%)
Jan 25, 2021 45.04 45.17 44.71 45.03 16,578,331 +0.26(+0.58%)
Jan 22, 2021 44.75 44.88 44.23 44.77 14,643,400 -0.34(-0.75%)
Jan 21, 2021 45.20 45.24 44.72 45.11 17,488,362 -0.23(-0.51%)
Jan 20, 2021 45.33 45.50 45.14 45.34 16,491,884 +0.15(+0.33%)
Jan 19, 2021 45.33 45.63 44.77 45.19 28,839,103 -0.24(-0.53%)
Jan 15, 2021 44.96 45.65 44.88 45.43 30,271,600 +0.28(+0.62%)
Jan 14, 2021 44.87 45.60 44.85 45.15 22,304,130 -0.21(-0.46%)
Jan 13, 2021 45.29 45.97 45.18 45.36 19,357,458 -0.43(-0.94%)
Jan 12, 2021 45.30 45.92 44.96 45.79 20,138,940 +0.43(+0.95%)
Jan 11, 2021 45.15 45.95 45.02 45.36 25,058,225 +0.30(+0.67%)
Jan 08, 2021 44.48 45.41 44.25 45.06 20,936,200 +0.10(+0.22%)
Jan 07, 2021 44.20 45.10 44.17 44.96 18,207,415 +0.56(+1.26%)
Jan 06, 2021 44.13 44.87 43.89 44.40 21,815,974 +0.42(+0.95%)
Jan 05, 2021 43.68 44.07 43.38 43.98 17,755,869 +0.02(+0.05%)
Jan 04, 2021 44.31 44.37 43.35 43.96 24,390,461 -0.79(-1.77%)
Dec 31, 2020 44.75 44.75 44.75 11,039,455 +0.27(+0.61%)
Dec 30, 2020 44.74 45.06 44.44 44.48 11,039,455 -0.16(-0.36%)
Dec 29, 2020 44.97 45.24 44.53 44.64 11,826,626 -0.28(-0.62%)
Dec 28, 2020 44.93 45.34 44.72 44.92 13,457,406 +0.38(+0.85%)
Dec 24, 2020 44.45 44.59 44.23 44.54 5,720,500 +0.16(+0.36%)
Dec 23, 2020 44.65 44.80 44.35 44.38 12,031,621 -0.31(-0.69%)
Dec 22, 2020 44.44 45.07 44.44 44.69 16,023,995 -0.19(-0.42%)
Dec 21, 2020 44.47 44.96 44.06 44.88 19,852,225 -0.56(-1.23%)
Dec 18, 2020 44.90 45.57 44.77 45.44 41,026,900 +0.62(+1.38%)
Dec 17, 2020 44.91 44.93 44.60 44.82 16,132,361 +0.10(+0.22%)
Dec 16, 2020 44.69 45.14 44.53 44.72 16,189,516 +0.00(+0.00%)
Dec 15, 2020 44.39 44.79 44.13 44.72 18,160,917 +0.48(+1.08%)
Dec 14, 2020 44.27 44.91 44.15 44.24 16,106,928 -0.08(-0.18%)
Dec 11, 2020 43.94 44.33 43.72 44.32 14,577,700 +0.00(+0.00%)
Dec 10, 2020 44.54 44.60 44.11 44.32 17,730,845 -0.37(-0.83%)
Dec 09, 2020 44.47 44.83 44.36 44.69 22,636,530 +0.32(+0.72%)
Dec 08, 2020 44.21 44.53 43.93 44.37 13,341,496 +0.02(+0.05%)
Dec 07, 2020 44.29 44.49 43.91 44.35 14,080,009 -0.03(-0.07%)
Dec 04, 2020 43.89 44.51 43.89 44.38 17,319,800 +0.27(+0.61%)
Dec 03, 2020 43.78 44.14 43.60 44.11 27,707,050 +0.22(+0.50%)
Dec 02, 2020 43.39 43.96 43.35 43.89 17,417,414 +0.35(+0.80%)
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.