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 (%)
Jan 31, 2023 46.70 47.25 46.63 47.23 17,395,484 +0.44(+0.93%)
Jan 30, 2023 46.72 47.07 46.70 46.80 19,845,772 -0.28(-0.60%)
Jan 27, 2023 46.68 47.29 46.55 47.08 13,848,898 +0.16(+0.35%)
Jan 26, 2023 46.73 47.03 46.42 46.91 13,349,048 +0.35(+0.75%)
Jan 25, 2023 46.56 46.66 45.83 46.56 15,083,364 +0.16(+0.36%)
Jan 24, 2023 46.09 46.60 45.66 46.40 15,293,166 +0.30(+0.65%)
Jan 23, 2023 45.51 46.46 45.43 46.10 15,641,048 +0.70(+1.54%)
Jan 20, 2023 44.70 45.45 44.32 45.40 22,512,924 +0.31(+0.69%)
Jan 19, 2023 45.56 45.66 45.02 45.09 19,699,696 -0.43(-0.94%)
Jan 18, 2023 46.77 46.84 45.51 45.51 20,484,776 -1.15(-2.45%)
Jan 17, 2023 47.47 47.49 46.53 46.66 19,876,508 -0.78(-1.64%)
Jan 13, 2023 47.13 47.57 46.99 47.44 13,034,439 -0.12(-0.24%)
Jan 12, 2023 47.76 47.97 47.41 47.55 14,674,606 -0.20(-0.43%)
Jan 11, 2023 47.39 47.78 47.26 47.76 12,909,943 +0.39(+0.82%)
Jan 10, 2023 47.36 47.76 47.15 47.37 12,853,578 +0.22(+0.47%)
Jan 09, 2023 46.83 47.76 46.80 47.14 14,359,610 +0.28(+0.60%)
Jan 06, 2023 46.06 47.15 45.88 46.86 21,456,950 +1.37(+3.01%)
Jan 05, 2023 46.09 46.09 45.38 45.50 18,767,808 -0.65(-1.41%)
Jan 04, 2023 46.85 47.05 45.78 46.15 18,888,556 -0.01(-0.02%)
Jan 03, 2023 46.08 46.26 45.55 46.16 18,396,502 +0.29(+0.63%)
Dec 30, 2022 45.51 45.90 45.20 45.87 13,801,915 +0.13(+0.29%)
Dec 29, 2022 45.50 45.96 45.50 45.73 11,836,994 +0.41(+0.91%)
Dec 28, 2022 45.91 45.99 45.23 45.32 10,227,495 -0.44(-0.97%)
Dec 27, 2022 45.90 45.93 45.46 45.76 13,623,488 +0.05(+0.11%)
Dec 23, 2022 45.49 45.72 45.26 45.71 9,923,863 +0.15(+0.34%)
Dec 22, 2022 45.72 45.72 44.95 45.56 24,019,238 -0.33(-0.71%)
Dec 21, 2022 45.91 46.17 45.65 45.89 16,202,741 +0.28(+0.61%)
Dec 20, 2022 45.64 45.79 45.05 45.61 15,668,023 -0.03(-0.06%)
Dec 19, 2022 45.89 46.17 45.38 45.64 18,681,120 -0.39(-0.86%)
Dec 16, 2022 45.64 46.21 45.33 46.03 68,683,096 -0.33(-0.71%)
Dec 15, 2022 47.14 47.22 45.96 46.36 20,169,186 -1.11(-2.33%)
Dec 14, 2022 47.89 48.20 47.00 47.46 19,785,102 -0.33(-0.69%)
Dec 13, 2022 48.46 48.82 47.40 47.79 23,588,340 +0.33(+0.69%)
Dec 12, 2022 46.98 47.48 46.57 47.46 16,020,594 +0.81(+1.73%)
Dec 09, 2022 47.27 47.33 46.64 46.66 14,856,310 -0.51(-1.08%)
Dec 08, 2022 46.85 47.37 46.81 47.17 16,634,728 +0.78(+1.68%)
Dec 07, 2022 46.60 46.74 46.27 46.39 15,758,493 -0.39(-0.84%)
Dec 06, 2022 47.60 47.60 46.46 46.78 16,040,208 -0.71(-1.50%)
Dec 05, 2022 47.71 47.79 47.33 47.49 14,329,104 -0.36(-0.74%)
Dec 02, 2022 47.40 47.98 47.09 47.85 12,801,819 -0.26(-0.54%)
Dec 01, 2022 48.02 48.57 47.84 48.11 19,275,238 +0.24(+0.50%)
Nov 30, 2022 46.38 47.97 46.17 47.87 31,074,872 +1.39(+2.98%)
Nov 29, 2022 46.45 46.61 46.06 46.48 14,312,202 +0.19(+0.42%)
Nov 28, 2022 46.49 46.67 46.14 46.29 15,555,787 -0.31(-0.66%)
Nov 25, 2022 46.93 47.22 46.55 46.60 8,821,062 -0.16(-0.35%)
Nov 23, 2022 46.60 47.17 46.52 46.76 12,532,174 +0.18(+0.39%)
Nov 22, 2022 46.21 46.62 45.98 46.58 16,997,496 +0.73(+1.60%)
Nov 21, 2022 45.84 46.49 45.79 45.85 17,703,656 -0.16(-0.36%)
Nov 18, 2022 45.16 46.25 45.12 46.01 32,036,478 +1.16(+2.58%)
Nov 17, 2022 44.47 45.10 43.48 44.86 40,384,688 +2.12(+4.96%)
Nov 16, 2022 43.27 43.31 42.65 42.74 25,793,976 -0.49(-1.14%)
Nov 15, 2022 43.36 43.56 42.79 43.23 20,064,896 +0.15(+0.36%)
Nov 14, 2022 43.16 43.75 43.02 43.07 21,905,578 -0.05(-0.11%)
Nov 11, 2022 43.50 43.63 42.28 43.12 26,965,770 -0.84(-1.91%)
Nov 10, 2022 44.00 44.10 42.98 43.96 28,245,030 +1.68(+3.99%)
Nov 09, 2022 42.85 43.05 42.26 42.28 20,057,278 -0.67(-1.57%)
Nov 08, 2022 43.03 43.66 42.54 42.95 18,179,098 +0.06(+0.13%)
Nov 07, 2022 43.16 43.31 42.75 42.89 22,208,504 +0.01(+0.02%)
Nov 04, 2022 42.84 43.40 42.20 42.88 20,408,666 +0.66(+1.57%)
Nov 03, 2022 42.39 42.51 41.77 42.22 18,587,350 -0.69(-1.62%)
Nov 02, 2022 43.78 42.89 42.91 15,901,308 -0.86(-1.96%)
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.