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 (%)
May 28, 2021 48.97 49.00 48.65 48.71 16,143,420 -0.02(-0.04%)
May 27, 2021 48.74 49.11 48.41 48.73 61,052,956 +0.01(+0.02%)
May 26, 2021 49.12 49.36 48.63 48.72 20,277,466 -0.37(-0.75%)
May 25, 2021 49.14 49.33 48.93 49.09 22,434,290 -0.07(-0.15%)
May 24, 2021 48.76 49.51 48.61 49.16 22,962,840 +0.88(+1.83%)
May 21, 2021 48.58 48.74 48.10 48.28 26,574,516 -0.39(-0.79%)
May 20, 2021 46.42 48.77 46.13 48.66 53,028,736 +0.35(+0.72%)
May 19, 2021 47.77 48.49 47.75 48.31 31,551,356 -0.42(-0.87%)
May 18, 2021 48.62 49.11 48.56 48.74 21,907,304 -0.01(-0.02%)
May 17, 2021 48.58 48.94 48.51 48.75 17,082,910 +0.04(+0.08%)
May 14, 2021 48.74 49.00 48.43 48.71 16,061,997 +0.38(+0.78%)
May 13, 2021 47.98 48.62 47.77 48.33 17,230,858 +0.82(+1.72%)
May 12, 2021 48.05 48.28 47.39 47.51 24,025,118 -1.13(-2.33%)
May 11, 2021 48.89 48.90 47.98 48.64 22,039,596 -0.31(-0.64%)
May 10, 2021 49.69 49.85 48.95 48.96 25,901,508 -0.24(-0.49%)
May 07, 2021 48.32 49.42 48.08 49.20 26,223,768 +0.91(+1.89%)
May 06, 2021 47.02 48.53 46.91 48.29 29,438,188 +1.21(+2.56%)
May 05, 2021 46.95 47.19 46.66 47.08 17,599,074 +0.39(+0.83%)
May 04, 2021 47.06 47.17 46.31 46.69 19,716,622 -0.42(-0.90%)
May 03, 2021 47.15 47.33 46.78 47.12 14,624,421 +0.24(+0.51%)
Apr 30, 2021 47.16 47.17 46.42 46.88 21,645,506 -0.51(-1.07%)
Apr 29, 2021 47.12 47.51 46.94 47.38 15,112,491 +0.32(+0.68%)
Apr 28, 2021 47.47 47.67 46.89 47.06 16,272,330 -0.24(-0.51%)
Apr 27, 2021 47.49 47.58 47.28 47.30 14,770,644 -0.25(-0.52%)
Apr 26, 2021 47.56 47.67 47.42 47.55 14,963,159 -0.25(-0.52%)
Apr 23, 2021 47.42 48.00 47.12 47.80 15,223,914 +0.38(+0.80%)
Apr 22, 2021 47.70 47.96 47.31 47.42 16,903,774 -0.40(-0.83%)
Apr 21, 2021 47.73 47.94 47.40 47.82 15,220,950 +0.13(+0.27%)
Apr 20, 2021 48.42 48.61 47.51 47.69 23,084,884 -0.98(-2.01%)
Apr 19, 2021 48.37 48.76 48.33 48.66 21,986,578 +0.05(+0.09%)
Apr 16, 2021 48.29 48.97 48.12 48.62 30,765,496 +1.07(+2.25%)
Apr 15, 2021 47.66 47.82 47.30 47.55 19,406,420 +0.25(+0.53%)
Apr 14, 2021 47.43 47.59 47.09 47.30 16,697,669 -0.27(-0.56%)
Apr 13, 2021 47.55 47.77 47.27 47.57 14,501,558 +0.08(+0.17%)
Apr 12, 2021 47.94 48.03 47.39 47.48 17,850,622 -0.48(-1.00%)
Apr 09, 2021 47.72 48.02 47.58 47.96 14,266,018 +0.17(+0.35%)
Apr 08, 2021 47.82 47.88 47.37 47.80 16,409,996 +0.13(+0.27%)
Apr 07, 2021 47.89 48.01 47.49 47.67 17,141,068 -0.24(-0.50%)
Apr 06, 2021 47.86 48.08 47.68 47.91 16,426,077 -0.35(-0.73%)
Apr 05, 2021 47.54 48.73 47.54 48.26 21,569,662 +0.74(+1.55%)
Apr 01, 2021 47.31 47.60 46.94 47.52 19,575,384 +0.25(+0.52%)
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%)
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.