Skip to main content

Cisco Systems (NQ: CSCO )

49.91 +0.14 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 47.38 47.58 47.12 47.27 24,292,540 -0.05(-0.12%)
Mar 30, 2021 47.64 47.80 46.78 47.33 24,573,074 -0.69(-1.43%)
Mar 29, 2021 47.90 48.40 47.80 48.01 27,377,370 -0.05(-0.10%)
Mar 26, 2021 46.26 48.12 46.22 48.06 34,999,336 +1.88(+4.08%)
Mar 25, 2021 46.24 46.99 45.97 46.18 37,776,588 +0.79(+1.73%)
Mar 24, 2021 45.66 46.12 45.36 45.39 28,925,088 -0.33(-0.72%)
Mar 23, 2021 45.73 46.33 45.62 45.72 30,986,022 -0.27(-0.58%)
Mar 22, 2021 44.74 46.06 44.74 45.98 31,516,788 +1.21(+2.70%)
Mar 19, 2021 44.53 45.00 44.17 44.78 71,500,504 +0.21(+0.47%)
Mar 18, 2021 44.36 45.32 44.35 44.57 20,145,852 -0.61(-1.36%)
Mar 17, 2021 45.35 45.35 44.70 45.18 20,046,384 -0.23(-0.50%)
Mar 16, 2021 44.97 45.47 44.97 45.41 18,902,732 +0.24(+0.53%)
Mar 15, 2021 44.71 45.20 44.71 45.17 16,982,752 +0.54(+1.21%)
Mar 12, 2021 44.62 44.79 44.31 44.63 16,622,467 +0.02(+0.04%)
Mar 11, 2021 44.35 44.87 44.08 44.61 24,037,422 +0.47(+1.06%)
Mar 10, 2021 44.31 44.60 44.06 44.15 21,700,970 +0.37(+0.84%)
Mar 09, 2021 43.72 44.22 43.63 43.78 28,987,258 +0.35(+0.80%)
Mar 08, 2021 42.27 44.25 42.24 43.43 38,085,936 +1.15(+2.72%)
Mar 05, 2021 41.55 42.73 41.39 42.28 36,312,596 +1.55(+3.79%)
Mar 04, 2021 41.26 41.57 40.36 40.74 26,844,878 -0.52(-1.26%)
Mar 03, 2021 41.53 41.62 41.14 41.26 18,427,666 -0.35(-0.83%)
Mar 02, 2021 41.99 42.13 41.52 41.61 16,218,396 -0.37(-0.89%)
Mar 01, 2021 41.34 42.26 41.34 41.98 19,026,332 +0.96(+2.34%)
Feb 26, 2021 41.67 41.85 40.92 41.02 24,222,872 -0.59(-1.43%)
Feb 25, 2021 41.67 42.27 41.36 41.62 23,959,388 -0.20(-0.48%)
Feb 24, 2021 41.36 41.87 41.17 41.82 19,493,986 +0.21(+0.51%)
Feb 23, 2021 41.38 41.85 41.23 41.61 21,560,992 +0.07(+0.18%)
Feb 22, 2021 41.40 41.76 40.98 41.53 23,440,622 -0.23(-0.55%)
Feb 19, 2021 42.55 42.61 41.67 41.76 27,474,624 -0.60(-1.42%)
Feb 18, 2021 42.41 42.42 41.77 42.36 18,431,320 +0.08(+0.19%)
Feb 17, 2021 42.34 42.42 41.94 42.28 14,544,134 -0.24(-0.56%)
Feb 16, 2021 43.21 43.21 42.42 42.52 20,273,348 -0.71(-1.65%)
Feb 12, 2021 43.35 43.60 42.89 43.23 16,669,830 -0.27(-0.61%)
Feb 11, 2021 43.29 43.80 43.15 43.50 20,332,914 +0.31(+0.72%)
Feb 10, 2021 42.19 43.34 41.90 43.19 48,701,516 -1.15(-2.60%)
Feb 09, 2021 44.59 44.64 44.26 44.34 26,919,964 -0.40(-0.90%)
Feb 08, 2021 44.39 45.11 44.39 44.74 27,549,412 +0.79(+1.79%)
Feb 05, 2021 43.49 44.19 43.43 43.96 27,880,218 +0.76(+1.76%)
Feb 04, 2021 41.94 43.26 41.84 43.20 24,171,916 +1.35(+3.23%)
Feb 03, 2021 41.83 42.20 41.63 41.84 14,392,338 -0.05(-0.13%)
Feb 02, 2021 41.62 42.00 41.53 41.90 18,052,784 +0.39(+0.95%)
Feb 01, 2021 41.07 41.72 40.83 41.51 18,347,052 +0.75(+1.84%)
Jan 29, 2021 41.00 41.48 40.66 40.76 24,729,426 -0.69(-1.68%)
Jan 28, 2021 41.97 42.30 41.41 41.45 23,131,020 -0.33(-0.79%)
Jan 27, 2021 41.36 42.47 41.21 41.78 32,371,520 +0.40(+0.97%)
Jan 26, 2021 41.03 41.46 40.93 41.38 14,286,296 +0.21(+0.51%)
Jan 25, 2021 41.18 41.30 40.87 41.17 18,133,962 +0.24(+0.58%)
Jan 22, 2021 40.91 41.03 40.44 40.93 16,017,467 -0.31(-0.75%)
Jan 21, 2021 41.32 41.36 40.88 41.24 19,129,386 -0.21(-0.51%)
Jan 20, 2021 41.44 41.60 41.27 41.45 18,039,404 +0.14(+0.33%)
Jan 19, 2021 41.44 41.72 40.93 41.31 31,545,230 -0.22(-0.53%)
Jan 15, 2021 41.10 41.73 41.03 41.53 33,112,142 +0.26(+0.62%)
Jan 14, 2021 41.02 41.69 41.00 41.28 24,397,042 -0.19(-0.46%)
Jan 13, 2021 41.40 42.03 41.30 41.47 21,173,870 -0.39(-0.94%)
Jan 12, 2021 41.41 41.98 41.10 41.86 22,028,682 +0.39(+0.95%)
Jan 11, 2021 41.28 42.01 41.16 41.47 27,409,568 +0.27(+0.67%)
Jan 08, 2021 40.66 41.51 40.45 41.19 22,900,752 +0.09(+0.22%)
Jan 07, 2021 40.41 41.23 40.38 41.10 19,915,912 +0.51(+1.26%)
Jan 06, 2021 40.34 41.02 40.12 40.59 23,863,080 +0.38(+0.95%)
Jan 05, 2021 39.93 40.29 39.66 40.21 19,421,884 +0.02(+0.05%)
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.