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, 2021 51.22 51.23 50.41 50.91 19,930,500 -0.55(-1.07%)
Apr 29, 2021 51.18 51.60 50.98 51.46 13,915,106 +0.35(+0.68%)
Apr 28, 2021 51.56 51.77 50.92 51.11 14,983,049 -0.26(-0.51%)
Apr 27, 2021 51.58 51.67 51.35 51.37 13,600,344 -0.27(-0.52%)
Apr 26, 2021 51.65 51.77 51.50 51.64 13,777,605 -0.27(-0.52%)
Apr 23, 2021 51.50 52.13 51.18 51.91 14,017,700 +0.41(+0.80%)
Apr 22, 2021 51.81 52.09 51.38 51.50 15,564,462 -0.43(-0.83%)
Apr 21, 2021 51.84 52.07 51.48 51.93 14,014,971 +0.14(+0.27%)
Apr 20, 2021 52.59 52.79 51.60 51.79 21,255,834 -1.06(-2.01%)
Apr 19, 2021 52.53 52.96 52.49 52.85 20,244,548 +0.05(+0.09%)
Apr 16, 2021 52.45 53.18 52.26 52.80 28,327,900 +1.16(+2.25%)
Apr 15, 2021 51.76 51.94 51.37 51.64 17,868,819 +0.27(+0.53%)
Apr 14, 2021 51.51 51.68 51.14 51.37 15,374,688 -0.29(-0.56%)
Apr 13, 2021 51.64 51.88 51.34 51.66 13,352,578 +0.09(+0.17%)
Apr 12, 2021 52.07 52.16 51.47 51.57 16,436,291 -0.52(-1.00%)
Apr 09, 2021 51.83 52.15 51.67 52.09 13,135,700 +0.18(+0.35%)
Apr 08, 2021 51.94 52.00 51.45 51.91 15,109,807 +0.14(+0.27%)
Apr 07, 2021 52.01 52.14 51.58 51.77 15,782,955 -0.26(-0.50%)
Apr 06, 2021 51.98 52.22 51.78 52.03 15,124,614 -0.38(-0.73%)
Apr 05, 2021 51.63 52.92 51.63 52.41 19,860,666 +0.43(+0.83%)
Apr 01, 2021 51.75 52.07 51.35 51.98 17,896,100 +0.27(+0.52%)
Mar 31, 2021 51.83 52.05 51.54 51.71 22,208,591 -0.06(-0.12%)
Mar 30, 2021 52.11 52.29 51.17 51.77 22,465,059 -0.75(-1.43%)
Mar 29, 2021 52.40 52.94 52.28 52.52 25,028,788 -0.05(-0.10%)
Mar 26, 2021 50.60 52.64 50.56 52.57 31,996,900 +2.06(+4.08%)
Mar 25, 2021 50.58 51.40 50.28 50.51 34,535,903 +0.86(+1.73%)
Mar 24, 2021 49.94 50.45 49.62 49.65 26,443,734 -0.36(-0.72%)
Mar 23, 2021 50.02 50.68 49.90 50.01 28,327,870 -0.29(-0.58%)
Mar 22, 2021 48.94 50.38 48.94 50.30 28,813,104 +1.32(+2.69%)
Mar 19, 2021 48.71 49.22 48.32 48.98 65,366,800 +0.23(+0.47%)
Mar 18, 2021 48.52 49.57 48.51 48.75 18,417,630 -0.67(-1.36%)
Mar 17, 2021 49.61 49.61 48.89 49.42 18,326,694 -0.25(-0.50%)
Mar 16, 2021 49.19 49.74 49.19 49.67 17,281,153 +0.26(+0.53%)
Mar 15, 2021 48.90 49.44 48.90 49.41 15,525,878 +0.59(+1.21%)
Mar 12, 2021 48.81 48.99 48.47 48.82 15,196,500 +0.02(+0.04%)
Mar 11, 2021 48.51 49.08 48.22 48.80 21,975,359 +0.51(+1.06%)
Mar 10, 2021 48.47 48.79 48.19 48.29 19,839,342 +0.40(+0.84%)
Mar 09, 2021 47.82 48.37 47.72 47.89 26,500,571 +0.38(+0.80%)
Mar 08, 2021 46.24 48.40 46.20 47.51 34,818,717 +1.26(+2.72%)
Mar 05, 2021 45.45 46.74 45.27 46.25 33,197,500 +1.69(+3.79%)
Mar 04, 2021 45.13 45.47 44.15 44.56 24,541,975 -0.57(-1.26%)
Mar 03, 2021 45.43 45.53 45.00 45.13 16,846,840 -0.38(-0.83%)
Mar 02, 2021 45.93 46.08 45.42 45.51 14,827,093 -0.41(-0.89%)
Mar 01, 2021 45.22 46.22 45.22 45.92 17,394,148 +1.05(+2.34%)
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%)
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.