Skip to main content

Cisco Systems (NQ: CSCO )

47.05 -0.07 (-0.14%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 45.28 45.83 45.20 45.82 20,276,798 +0.67(+1.48%)
Apr 27, 2023 45.37 45.39 44.58 45.16 23,552,248 +0.02(+0.04%)
Apr 26, 2023 45.35 45.44 45.02 45.14 23,652,142 -0.53(-1.17%)
Apr 25, 2023 45.94 46.00 45.39 45.67 20,907,792 -0.29(-0.63%)
Apr 24, 2023 45.63 46.02 45.58 45.96 17,899,464 +0.35(+0.77%)
Apr 21, 2023 45.16 45.69 44.84 45.61 21,510,064 +0.44(+0.97%)
Apr 20, 2023 46.17 46.21 44.96 45.17 41,004,748 -1.42(-3.04%)
Apr 19, 2023 47.74 47.78 46.54 46.59 31,411,206 -2.20(-4.51%)
Apr 18, 2023 48.86 49.16 48.56 48.79 15,826,359 +0.03(+0.06%)
Apr 17, 2023 49.03 49.15 48.54 48.76 12,416,874 -0.25(-0.51%)
Apr 14, 2023 49.00 49.32 48.69 49.02 12,744,662 -0.25(-0.51%)
Apr 13, 2023 48.70 49.30 48.58 49.27 15,932,474 +0.67(+1.38%)
Apr 12, 2023 49.29 49.41 48.54 48.60 16,601,310 -0.49(-1.01%)
Apr 11, 2023 49.58 49.75 49.00 49.09 16,477,447 -0.69(-1.38%)
Apr 10, 2023 49.57 49.85 49.34 49.78 10,494,277 +0.06(+0.12%)
Apr 06, 2023 49.38 50.01 49.19 49.72 15,207,959 -0.53(-1.06%)
Apr 05, 2023 50.50 50.71 50.12 50.26 14,223,842 +0.01(+0.02%)
Apr 04, 2023 50.46 50.55 49.88 50.25 14,022,375 -0.11(-0.21%)
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.