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 (%)
Apr 28, 2023 45.65 46.21 45.57 46.20 20,112,482 +0.67(+1.48%)
Apr 27, 2023 45.74 45.76 44.95 45.52 23,361,388 +0.02(+0.04%)
Apr 26, 2023 45.72 45.81 45.39 45.50 23,460,472 -0.54(-1.17%)
Apr 25, 2023 46.32 46.37 45.76 46.04 20,738,362 -0.29(-0.63%)
Apr 24, 2023 46.00 46.39 45.95 46.34 17,754,412 +0.35(+0.77%)
Apr 21, 2023 45.52 46.07 45.21 45.98 21,335,752 +0.44(+0.97%)
Apr 20, 2023 46.55 46.59 45.33 45.54 40,672,456 -1.43(-3.04%)
Apr 19, 2023 48.13 48.17 46.92 46.97 31,156,658 -2.22(-4.51%)
Apr 18, 2023 49.26 49.56 48.96 49.19 15,698,106 +0.03(+0.06%)
Apr 17, 2023 49.44 49.55 48.94 49.16 12,316,251 -0.25(-0.51%)
Apr 14, 2023 49.40 49.72 49.08 49.42 12,641,383 -0.25(-0.51%)
Apr 13, 2023 49.09 49.70 48.98 49.67 15,803,361 +0.67(+1.38%)
Apr 12, 2023 49.69 49.82 48.94 48.99 16,466,778 -0.50(-1.01%)
Apr 11, 2023 49.98 50.16 49.40 49.49 16,343,918 -0.69(-1.38%)
Apr 10, 2023 49.97 50.26 49.74 50.19 10,409,234 +0.06(+0.12%)
Apr 06, 2023 49.79 50.42 49.60 50.13 15,084,718 -0.54(-1.06%)
Apr 05, 2023 50.91 51.13 50.53 50.67 14,108,576 +0.01(+0.02%)
Apr 04, 2023 50.87 50.96 50.29 50.66 13,908,741 -0.11(-0.21%)
Apr 03, 2023 50.52 51.01 50.45 50.76 17,398,496 +0.03(+0.07%)
Mar 31, 2023 49.92 50.80 49.87 50.73 21,215,514 +0.82(+1.64%)
Mar 30, 2023 50.06 50.15 49.61 49.91 12,111,968 +0.25(+0.51%)
Mar 29, 2023 49.23 49.76 49.14 49.66 19,025,376 +0.76(+1.55%)
Mar 28, 2023 48.83 49.10 48.78 48.90 11,462,539 -0.16(-0.32%)
Mar 27, 2023 49.20 49.44 48.99 49.06 16,343,049 +0.04(+0.08%)
Mar 24, 2023 48.43 49.06 48.03 49.02 20,031,152 +0.76(+1.57%)
Mar 23, 2023 48.10 48.77 47.95 48.26 18,316,278 +0.26(+0.55%)
Mar 22, 2023 49.24 49.25 47.96 48.00 22,049,784 -1.17(-2.39%)
Mar 21, 2023 49.70 49.81 48.84 49.17 24,043,634 -0.26(-0.53%)
Mar 20, 2023 48.74 49.53 48.53 49.44 24,973,812 +0.73(+1.49%)
Mar 17, 2023 48.78 49.06 48.27 48.71 49,092,900 +0.07(+0.14%)
Mar 16, 2023 47.24 48.80 47.08 48.64 22,078,564 +1.03(+2.16%)
Mar 15, 2023 46.94 47.66 46.94 47.61 17,883,244 +0.01(+0.02%)
Mar 14, 2023 47.24 47.80 47.07 47.60 18,209,280 +0.62(+1.32%)
Mar 13, 2023 47.10 47.44 46.70 46.98 20,957,398 -0.15(-0.31%)
Mar 10, 2023 47.45 47.72 46.87 47.13 16,835,546 -0.24(-0.51%)
Mar 09, 2023 47.84 48.22 47.27 47.37 12,874,418 -0.29(-0.61%)
Mar 08, 2023 47.57 47.81 47.30 47.66 12,420,153 +0.19(+0.41%)
Mar 07, 2023 48.11 48.29 47.19 47.47 18,039,242 -0.49(-1.03%)
Mar 06, 2023 48.00 48.34 47.79 47.96 14,299,066 +0.14(+0.28%)
Mar 03, 2023 47.54 47.90 47.37 47.82 16,455,991 +0.73(+1.55%)
Mar 02, 2023 46.89 47.19 46.70 47.10 18,869,434 +0.18(+0.39%)
Mar 01, 2023 47.01 47.15 46.60 46.91 13,854,959 -0.08(-0.17%)
Feb 28, 2023 47.37 47.48 46.95 46.99 17,127,118 -0.30(-0.64%)
Feb 27, 2023 47.50 47.88 47.12 47.29 15,223,977 +0.24(+0.52%)
Feb 24, 2023 47.37 47.46 46.74 47.05 17,776,726 -0.71(-1.48%)
Feb 23, 2023 48.07 48.21 47.12 47.76 14,493,572 -0.10(-0.20%)
Feb 22, 2023 48.38 48.38 47.45 47.85 21,545,054 -0.37(-0.76%)
Feb 21, 2023 49.21 49.26 48.15 48.22 25,863,110 -1.05(-2.13%)
Feb 17, 2023 49.81 49.92 49.11 49.27 26,092,186 -0.21(-0.43%)
Feb 16, 2023 48.51 50.21 48.33 49.48 49,581,388 +2.46(+5.24%)
Feb 15, 2023 46.10 47.09 45.93 47.02 27,936,416 +0.73(+1.57%)
Feb 14, 2023 46.37 46.58 45.79 46.29 19,713,634 -0.16(-0.33%)
Feb 13, 2023 46.05 46.57 45.99 46.45 20,012,558 +0.58(+1.27%)
Feb 10, 2023 45.32 45.92 45.26 45.86 17,926,886 +0.51(+1.13%)
Feb 09, 2023 45.83 46.01 45.06 45.35 19,154,394 -0.22(-0.49%)
Feb 08, 2023 45.98 46.14 45.39 45.57 19,479,500 -0.85(-1.84%)
Feb 07, 2023 45.84 46.72 45.58 46.43 17,189,744 +0.26(+0.57%)
Feb 06, 2023 46.65 46.85 46.11 46.16 14,415,353 -1.03(-2.18%)
Feb 03, 2023 47.84 47.84 47.07 47.19 18,527,266 -0.67(-1.40%)
Feb 02, 2023 47.10 48.10 46.93 47.86 18,412,754 +0.73(+1.54%)
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.