Skip to main content

Cisco Systems (NQ: CSCO )

46.59 -0.02 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2022 55.53 55.85 54.26 54.62 17,796,224 -1.15(-2.06%)
Feb 28, 2022 55.41 56.00 54.76 55.77 23,864,416 -0.27(-0.48%)
Feb 25, 2022 54.98 56.22 55.38 56.04 18,963,692 +1.31(+2.39%)
Feb 24, 2022 54.07 54.83 53.21 54.73 27,726,920 +0.29(+0.53%)
Feb 23, 2022 56.61 56.99 54.37 54.44 22,052,116 -1.86(-3.30%)
Feb 22, 2022 56.93 57.14 55.73 56.30 25,184,696 -0.99(-1.73%)
Feb 18, 2022 57.29 0 +1.52(+2.73%)
Feb 17, 2022 55.50 57.05 55.34 55.77 32,862,344 +1.52(+2.80%)
Feb 16, 2022 54.13 54.44 53.38 54.25 20,324,162 -0.02(-0.04%)
Feb 15, 2022 53.72 54.30 53.72 54.27 17,678,030 +1.09(+2.05%)
Feb 14, 2022 53.41 53.65 52.70 53.18 21,753,336 -0.72(-1.34%)
Feb 11, 2022 54.87 55.09 53.77 53.90 20,132,558 -0.97(-1.77%)
Feb 10, 2022 55.24 56.02 54.74 54.87 19,723,644 -1.42(-2.52%)
Feb 09, 2022 55.82 56.38 55.48 56.29 19,145,310 +0.95(+1.72%)
Feb 08, 2022 55.06 55.49 54.72 55.34 15,214,765 +0.17(+0.31%)
Feb 07, 2022 55.33 55.53 54.70 55.17 14,451,433 +0.02(+0.04%)
Feb 04, 2022 54.89 55.62 54.39 55.15 19,675,884 -0.05(-0.09%)
Feb 03, 2022 55.87 55.06 55.20 19,258,004 -0.97(-1.73%)
Feb 02, 2022 55.22 56.31 55.17 56.17 23,299,352 +0.80(+1.44%)
Feb 01, 2022 55.45 55.50 54.73 55.37 22,432,784 -0.30(-0.54%)
Jan 31, 2022 55.43 55.86 55.67 29,919,616 +0.06(+0.11%)
Jan 28, 2022 54.50 55.66 53.45 55.61 30,981,830 +0.99(+1.81%)
Jan 27, 2022 55.51 56.53 54.40 54.62 25,955,424 -0.71(-1.28%)
Jan 26, 2022 56.11 56.45 54.88 55.33 28,611,162 -0.78(-1.39%)
Jan 25, 2022 56.09 56.59 55.07 56.11 25,116,180 -0.79(-1.39%)
Jan 24, 2022 56.16 57.00 54.87 56.90 34,180,328 +0.22(+0.39%)
Jan 21, 2022 58.07 58.34 56.61 56.68 25,914,016 -1.40(-2.41%)
Jan 20, 2022 58.99 59.34 58.02 58.08 17,872,580 -0.82(-1.39%)
Jan 19, 2022 57.99 59.49 57.78 58.90 24,328,292 -0.83(-1.39%)
Jan 18, 2022 59.98 60.21 59.49 59.73 26,546,104 -1.63(-2.66%)
Jan 14, 2022 61.36 0 -0.14(-0.23%)
Jan 13, 2022 62.08 62.14 61.21 61.50 14,913,151 -0.62(-1.00%)
Jan 12, 2022 62.40 62.82 61.92 62.12 13,416,570 -0.25(-0.40%)
Jan 11, 2022 61.60 62.43 61.44 62.37 22,816,548 +0.55(+0.89%)
Jan 10, 2022 60.87 61.90 60.52 61.82 24,709,902 +0.69(+1.13%)
Jan 07, 2022 60.87 61.50 60.67 61.13 20,206,248 +0.21(+0.34%)
Jan 06, 2022 60.00 61.13 59.91 60.92 19,613,580 +0.64(+1.06%)
Jan 05, 2022 61.19 61.64 60.25 60.28 30,234,206 -0.97(-1.58%)
Jan 04, 2022 62.44 62.81 61.11 61.25 29,734,720 -1.74(-2.76%)
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.