Skip to main content

Cisco Systems (NQ: CSCO )

46.96 -0.88 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 47.38 47.54 46.77 46.96 18,901,804 -0.88(-1.84%)
Feb 07, 2023 47.24 48.15 46.97 47.84 16,681,952 +0.27(+0.57%)
Feb 06, 2023 48.07 48.28 47.52 47.57 13,989,518 -1.06(-2.18%)
Feb 03, 2023 49.30 49.30 48.51 48.63 17,979,964 -0.69(-1.40%)
Feb 02, 2023 48.53 49.56 48.35 49.32 17,868,834 +0.75(+1.54%)
Feb 01, 2023 48.39 48.90 47.51 48.57 19,623,272 -0.10(-0.21%)
Jan 31, 2023 48.12 48.69 48.05 48.67 16,881,616 +0.45(+0.93%)
Jan 30, 2023 48.14 48.50 48.12 48.22 19,259,520 -0.29(-0.60%)
Jan 27, 2023 48.10 48.73 47.97 48.51 13,439,797 +0.17(+0.35%)
Jan 26, 2023 48.15 48.47 47.83 48.34 12,954,712 +0.36(+0.75%)
Jan 25, 2023 47.98 48.08 47.23 47.98 14,637,796 +0.17(+0.36%)
Jan 24, 2023 47.49 48.02 47.05 47.81 14,841,400 +0.31(+0.65%)
Jan 23, 2023 46.90 47.87 46.81 47.50 15,179,006 +0.72(+1.54%)
Jan 20, 2023 46.06 46.83 45.67 46.78 21,847,884 +0.32(+0.69%)
Jan 19, 2023 46.95 47.05 46.39 46.46 19,117,760 -0.44(-0.94%)
Jan 18, 2023 48.19 48.27 46.89 46.90 19,879,648 -1.18(-2.45%)
Jan 17, 2023 48.92 48.94 47.95 48.08 19,289,348 -0.80(-1.64%)
Jan 13, 2023 48.56 49.02 48.42 48.88 12,649,397 -0.12(-0.24%)
Jan 12, 2023 49.21 49.43 48.85 49.00 14,241,113 -0.21(-0.43%)
Jan 11, 2023 48.83 49.23 48.70 49.21 12,528,579 +0.40(+0.82%)
Jan 10, 2023 48.80 49.21 48.59 48.81 12,473,879 +0.23(+0.47%)
Jan 09, 2023 48.26 49.21 48.22 48.58 13,935,422 +0.29(+0.60%)
Jan 06, 2023 47.46 48.59 47.27 48.29 20,823,104 +1.41(+3.01%)
Jan 05, 2023 47.49 47.49 46.76 46.88 18,213,400 -0.67(-1.41%)
Jan 04, 2023 48.28 48.48 47.17 47.55 18,330,582 -0.01(-0.02%)
Jan 03, 2023 47.48 47.67 46.94 47.56 17,853,064 +0.30(+0.63%)
Dec 30, 2022 46.90 47.29 46.58 47.26 13,394,202 +0.14(+0.29%)
Dec 29, 2022 46.89 47.36 46.89 47.12 11,487,325 +0.43(+0.91%)
Dec 28, 2022 47.31 47.39 46.61 46.70 9,925,371 -0.46(-0.97%)
Dec 27, 2022 47.29 47.33 46.84 47.15 13,221,046 +0.05(+0.11%)
Dec 23, 2022 46.88 47.11 46.64 47.10 9,630,709 +0.16(+0.34%)
Dec 22, 2022 47.11 47.11 46.31 46.94 23,309,702 -0.34(-0.71%)
Dec 21, 2022 47.31 47.58 47.04 47.28 15,724,106 +0.29(+0.61%)
Dec 20, 2022 47.03 47.18 46.42 46.99 15,205,184 -0.03(-0.06%)
Dec 19, 2022 47.28 47.58 46.77 47.02 18,129,274 -0.41(-0.86%)
Dec 16, 2022 47.03 47.62 46.71 47.43 66,654,176 -0.34(-0.71%)
Dec 15, 2022 48.57 48.66 47.36 47.77 19,573,382 -1.14(-2.33%)
Dec 14, 2022 49.35 49.66 48.43 48.91 19,200,644 -0.34(-0.68%)
Dec 13, 2022 49.93 50.31 48.84 49.25 22,891,534 +0.34(+0.69%)
Dec 12, 2022 48.41 48.93 47.99 48.91 15,547,340 +0.83(+1.73%)
Dec 09, 2022 48.71 48.77 48.06 48.08 14,417,450 -0.53(-1.08%)
Dec 08, 2022 48.27 48.81 48.23 48.60 16,143,332 +0.80(+1.68%)
Dec 07, 2022 48.02 48.17 47.68 47.80 15,292,982 -0.41(-0.84%)
Dec 06, 2022 49.05 49.05 47.88 48.20 15,566,375 -0.73(-1.50%)
Dec 05, 2022 49.16 49.25 48.78 48.94 13,905,818 -0.37(-0.74%)
Dec 02, 2022 48.84 49.44 48.53 49.31 12,423,649 -0.27(-0.54%)
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.