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 (%)
Dec 31, 2021 59.32 59.57 59.11 59.15 11,097,712 -0.23(-0.39%)
Dec 30, 2021 59.78 59.87 59.25 59.39 9,713,465 -0.32(-0.53%)
Dec 29, 2021 59.41 60.01 59.32 59.70 16,142,408 +0.40(+0.68%)
Dec 28, 2021 59.20 59.59 59.02 59.30 13,782,241 +0.10(+0.17%)
Dec 27, 2021 58.26 59.25 56.30 59.20 15,833,441 +1.06(+1.83%)
Dec 23, 2021 57.68 58.71 57.68 58.14 19,038,542 +0.70(+1.22%)
Dec 22, 2021 56.91 57.50 56.58 57.44 18,306,410 +0.45(+0.78%)
Dec 21, 2021 56.42 57.16 56.01 56.99 22,252,552 +0.65(+1.15%)
Dec 20, 2021 55.70 56.39 55.35 56.34 22,860,336 -0.09(-0.17%)
Dec 17, 2021 56.26 56.75 55.81 56.44 67,604,272 +0.14(+0.25%)
Dec 16, 2021 56.05 56.72 55.89 56.30 26,345,266 +1.06(+1.93%)
Dec 15, 2021 55.23 56.04 54.05 55.23 29,927,836 +1.31(+2.42%)
Dec 14, 2021 54.46 54.63 53.56 53.93 20,476,422 -0.78(-1.43%)
Dec 13, 2021 55.17 55.55 54.64 54.71 19,509,846 -0.60(-1.08%)
Dec 10, 2021 54.06 55.39 54.05 55.31 21,320,326 +1.59(+2.95%)
Dec 09, 2021 53.39 53.98 53.14 53.72 17,654,740 +0.49(+0.93%)
Dec 08, 2021 54.21 54.26 52.86 53.23 25,313,826 -0.99(-1.83%)
Dec 07, 2021 53.30 54.34 53.22 54.21 26,104,246 +2.39(+4.61%)
Dec 06, 2021 52.93 53.37 51.83 51.83 24,823,482 -0.66(-1.26%)
Dec 03, 2021 52.55 53.04 51.96 52.49 28,112,336 +0.07(+0.14%)
Dec 02, 2021 51.48 52.84 51.41 52.41 24,001,768 +1.05(+2.04%)
Dec 01, 2021 51.83 52.63 51.27 51.37 25,840,696 +0.18(+0.35%)
Nov 30, 2021 51.88 51.90 50.55 51.19 48,347,320 -0.86(-1.65%)
Nov 29, 2021 51.47 52.45 51.35 52.05 27,556,552 +1.02(+1.99%)
Nov 26, 2021 50.84 51.52 50.84 51.03 17,923,052 -0.82(-1.58%)
Nov 24, 2021 51.48 52.04 51.48 51.85 20,706,714 +0.23(+0.45%)
Nov 23, 2021 50.98 51.88 50.85 51.62 27,482,096 +0.65(+1.28%)
Nov 22, 2021 49.80 51.83 49.75 50.97 42,901,224 +1.26(+2.54%)
Nov 19, 2021 49.98 50.12 49.10 49.71 32,171,754 -0.35(-0.71%)
Nov 18, 2021 49.22 50.34 49.49 50.06 75,951,000 -2.92(-5.51%)
Nov 17, 2021 52.84 53.34 52.53 52.98 33,526,578 -0.22(-0.42%)
Nov 16, 2021 53.43 54.21 53.14 53.21 22,186,244 -0.25(-0.47%)
Nov 15, 2021 53.14 53.86 53.05 53.46 20,396,902 +0.42(+0.79%)
Nov 12, 2021 53.18 53.35 52.56 53.04 17,851,560 +0.06(+0.11%)
Nov 11, 2021 53.74 53.93 52.92 52.98 18,680,816 -0.94(-1.75%)
Nov 10, 2021 54.05 53.85 53.93 19,150,860 +0.31(+0.57%)
Nov 09, 2021 53.27 53.79 53.11 53.62 15,482,339 +0.41(+0.77%)
Nov 08, 2021 53.30 53.69 52.82 53.21 16,114,691 -0.07(-0.12%)
Nov 05, 2021 53.56 53.95 53.14 53.27 16,752,854 -0.05(-0.09%)
Nov 04, 2021 53.77 53.85 52.79 53.32 19,357,174 -0.49(-0.92%)
Nov 03, 2021 53.75 54.07 53.32 53.81 14,161,455 +0.03(+0.05%)
Nov 02, 2021 52.62 54.02 52.53 53.79 23,672,104 +1.42(+2.71%)
Nov 01, 2021 52.15 52.51 51.81 52.37 15,359,323 +0.12(+0.23%)
Oct 29, 2021 52.56 52.81 52.14 52.25 14,516,666 -0.25(-0.48%)
Oct 28, 2021 52.49 52.91 52.17 52.50 12,004,525 +0.06(+0.11%)
Oct 27, 2021 52.39 52.95 52.20 52.44 17,436,374 +0.35(+0.66%)
Oct 26, 2021 51.86 52.10 16,342,756 +0.63(+1.22%)
Oct 25, 2021 51.44 51.73 51.16 51.47 10,946,390 +0.03(+0.05%)
Oct 22, 2021 51.85 52.14 51.28 51.44 16,097,933 -0.54(-1.04%)
Oct 21, 2021 52.31 52.39 51.83 51.98 13,511,134 -0.48(-0.91%)
Oct 20, 2021 52.09 52.49 52.09 52.46 12,438,392 +0.43(+0.83%)
Oct 19, 2021 51.61 52.07 51.37 52.03 14,203,110 +0.51(+1.00%)
Oct 18, 2021 51.38 51.80 50.94 51.52 11,772,361 -0.05(-0.09%)
Oct 15, 2021 52.17 52.17 51.30 51.56 16,285,998 -0.36(-0.70%)
Oct 14, 2021 51.42 52.13 51.32 51.93 15,486,645 +0.94(+1.85%)
Oct 13, 2021 50.71 51.11 50.48 50.99 14,717,486 +0.32(+0.63%)
Oct 12, 2021 51.33 51.40 50.47 50.67 15,256,816 -0.61(-1.18%)
Oct 11, 2021 51.57 51.69 51.25 51.27 8,694,501 -0.14(-0.27%)
Oct 08, 2021 51.53 51.62 51.11 51.41 9,915,545 +0.06(+0.11%)
Oct 07, 2021 50.86 51.72 50.73 51.36 15,753,878 +1.01(+2.00%)
Oct 06, 2021 50.73 50.76 49.45 50.35 28,216,064 -0.70(-1.37%)
Oct 05, 2021 50.53 51.36 50.53 51.05 15,137,266 +0.43(+0.85%)
Oct 04, 2021 50.87 51.04 50.36 50.62 18,301,984 -0.50(-0.99%)
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.