Skip to main content

Cisco Systems (NQ: CSCO )

50.04 +0.27 (+0.54%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 40.51 40.56 39.63 40.19 26,679,144 -0.39(-0.97%)
Dec 31, 2020 40.58 40.58 40.58 12,173,276 +0.24(+0.61%)
Dec 30, 2020 40.57 40.86 40.30 40.34 12,173,276 -0.15(-0.36%)
Dec 29, 2020 40.78 41.03 40.38 40.48 13,041,295 -0.25(-0.62%)
Dec 28, 2020 40.75 41.12 40.55 40.74 14,839,566 +0.34(+0.85%)
Dec 24, 2020 40.31 40.44 40.11 40.39 6,308,031 +0.15(+0.36%)
Dec 23, 2020 40.49 40.63 40.22 40.25 13,267,344 -0.28(-0.69%)
Dec 22, 2020 40.30 40.87 40.30 40.53 17,670,224 -0.17(-0.42%)
Dec 21, 2020 40.33 40.77 39.96 40.70 21,891,172 -0.51(-1.23%)
Dec 18, 2020 40.72 41.33 40.60 41.21 45,240,620 +0.56(+1.38%)
Dec 17, 2020 40.73 40.75 40.45 40.65 17,789,058 +0.09(+0.22%)
Dec 16, 2020 40.53 40.94 40.38 40.55 17,852,280 +0.00(+0.00%)
Dec 15, 2020 40.26 40.62 40.02 40.55 20,026,156 +0.44(+1.09%)
Dec 14, 2020 40.15 40.73 40.04 40.12 17,761,210 -0.07(-0.18%)
Dec 11, 2020 39.85 40.20 39.65 40.19 16,074,921 +0.00(+0.00%)
Dec 10, 2020 40.39 40.45 40.00 40.19 19,551,912 -0.34(-0.83%)
Dec 09, 2020 40.33 40.65 40.23 40.53 24,961,444 +0.29(+0.72%)
Dec 08, 2020 40.09 40.38 39.84 40.24 14,711,751 +0.02(+0.05%)
Dec 07, 2020 40.16 40.35 39.82 40.22 15,526,114 -0.03(-0.07%)
Dec 04, 2020 39.80 40.36 39.80 40.25 19,098,652 +0.24(+0.61%)
Dec 03, 2020 39.70 40.03 39.54 40.00 30,552,738 +0.20(+0.50%)
Dec 02, 2020 39.35 39.87 39.31 39.80 19,206,292 +0.32(+0.80%)
Dec 01, 2020 39.00 39.97 39.00 39.48 26,401,536 +0.47(+1.21%)
Nov 30, 2020 38.49 39.04 38.46 39.01 38,299,760 +0.29(+0.75%)
Nov 27, 2020 38.86 38.98 38.67 38.72 11,875,595 +0.18(+0.47%)
Nov 25, 2020 38.80 38.81 38.28 38.54 24,940,570 -0.10(-0.26%)
Nov 24, 2020 38.22 38.73 38.00 38.64 25,177,140 +0.88(+2.33%)
Nov 23, 2020 37.21 37.91 37.20 37.76 21,669,780 +0.61(+1.64%)
Nov 20, 2020 37.23 37.53 37.11 37.15 21,810,316 -0.18(-0.49%)
Nov 19, 2020 37.18 37.52 36.97 37.34 24,443,266 -0.14(-0.36%)
Nov 18, 2020 38.00 38.31 37.42 37.47 23,509,044 -0.51(-1.34%)
Nov 17, 2020 38.02 38.41 37.74 37.98 25,510,264 -0.60(-1.55%)
Nov 16, 2020 37.85 38.62 37.50 38.58 38,108,744 +1.03(+2.75%)
Nov 13, 2020 37.36 37.65 36.78 37.54 54,164,932 +2.48(+7.06%)
Nov 12, 2020 35.35 35.72 34.82 35.07 32,385,864 -0.60(-1.68%)
Nov 11, 2020 35.38 35.78 34.86 35.67 30,129,878 +0.55(+1.58%)
Nov 10, 2020 34.65 35.39 34.61 35.11 34,745,320 +0.47(+1.36%)
Nov 09, 2020 36.20 36.48 34.57 34.64 47,009,404 +0.61(+1.79%)
Nov 06, 2020 34.06 34.10 33.63 34.03 21,475,426 +0.27(+0.81%)
Nov 05, 2020 33.57 33.83 33.47 33.76 25,520,540 +0.60(+1.80%)
Nov 04, 2020 33.58 33.83 33.10 33.16 33,205,530 -0.10(-0.30%)
Nov 03, 2020 32.97 33.85 32.92 33.26 30,121,406 +0.71(+2.17%)
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.