Skip to main content

Cisco Systems (NQ: CSCO )

50.14 +0.37 (+0.75%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 39.66 39.93 39.58 39.72 11,187,940 +0.06(+0.15%)
Nov 27, 2019 39.77 39.82 39.39 39.66 16,989,272 -0.08(-0.20%)
Nov 26, 2019 39.92 40.13 39.67 39.74 33,558,804 -0.11(-0.26%)
Nov 25, 2019 39.45 39.94 39.39 39.85 22,416,746 +0.53(+1.34%)
Nov 22, 2019 39.58 39.60 39.18 39.32 21,358,464 +0.01(+0.02%)
Nov 21, 2019 39.57 39.58 39.18 39.31 22,655,532 -0.21(-0.53%)
Nov 20, 2019 40.06 40.10 39.39 39.52 21,284,578 -0.34(-0.86%)
Nov 19, 2019 39.79 39.98 39.52 39.86 22,370,182 +0.28(+0.71%)
Nov 18, 2019 39.44 39.62 38.96 39.58 25,940,446 +0.05(+0.13%)
Nov 15, 2019 39.51 40.02 39.29 39.53 36,941,372 +0.16(+0.40%)
Nov 14, 2019 39.94 40.33 39.10 39.37 74,792,496 -3.11(-7.33%)
Nov 13, 2019 42.29 42.83 42.21 42.49 30,586,682 +0.08(+0.19%)
Nov 12, 2019 42.34 42.73 42.19 42.41 17,830,932 +0.24(+0.56%)
Nov 11, 2019 42.11 42.50 41.70 42.17 22,344,880 -0.64(-1.49%)
Nov 08, 2019 42.45 42.83 42.13 42.81 16,440,642 +0.36(+0.85%)
Nov 07, 2019 42.62 42.94 42.26 42.45 19,066,452 +0.13(+0.31%)
Nov 06, 2019 41.92 42.52 41.89 42.32 18,139,568 +0.45(+1.07%)
Nov 05, 2019 41.72 42.01 41.43 41.87 21,657,124 +0.25(+0.59%)
Nov 04, 2019 41.64 41.97 41.49 41.63 17,040,230 +0.39(+0.96%)
Nov 01, 2019 41.07 41.63 40.89 41.23 27,835,372 -0.42(-1.01%)
Oct 31, 2019 41.73 41.78 41.29 41.65 14,239,061 -0.04(-0.11%)
Oct 30, 2019 41.47 41.71 41.35 41.70 13,756,087 +0.28(+0.68%)
Oct 29, 2019 41.21 41.58 41.13 41.42 15,641,885 +0.06(+0.15%)
Oct 28, 2019 41.34 41.73 41.26 41.36 15,807,285 +0.24(+0.58%)
Oct 25, 2019 40.80 41.20 40.73 41.12 17,908,712 +0.43(+1.06%)
Oct 24, 2019 41.41 41.41 40.42 40.69 21,051,030 -0.52(-1.26%)
Oct 23, 2019 41.62 41.82 41.07 41.21 17,882,406 -0.48(-1.16%)
Oct 22, 2019 41.64 41.98 41.56 41.69 17,341,094 +0.14(+0.34%)
Oct 21, 2019 41.33 41.63 41.18 41.55 16,487,904 +0.60(+1.46%)
Oct 18, 2019 41.29 41.44 40.91 40.95 19,649,500 -0.28(-0.68%)
Oct 17, 2019 41.34 41.47 40.86 41.23 16,406,093 +0.21(+0.51%)
Oct 16, 2019 40.65 41.10 40.61 41.02 18,915,894 +0.38(+0.93%)
Oct 15, 2019 40.55 40.84 40.36 40.65 21,449,570 +0.27(+0.67%)
Oct 14, 2019 40.81 40.81 40.33 40.37 18,209,668 -0.45(-1.10%)
Oct 11, 2019 40.92 41.47 40.73 40.82 28,711,470 +0.36(+0.89%)
Oct 10, 2019 40.37 40.53 39.94 40.46 28,533,550 -0.60(-1.47%)
Oct 09, 2019 41.14 41.36 40.90 41.07 19,182,578 +0.39(+0.97%)
Oct 08, 2019 41.64 41.68 40.64 40.67 27,044,422 -1.21(-2.89%)
Oct 07, 2019 41.62 42.20 41.49 41.88 17,037,836 +0.22(+0.53%)
Oct 04, 2019 41.43 41.76 41.16 41.66 19,134,174 +0.40(+0.98%)
Oct 03, 2019 40.61 41.28 40.07 41.26 18,857,068 +0.75(+1.84%)
Oct 02, 2019 41.20 41.23 40.04 40.51 36,844,440 -1.03(-2.47%)
Oct 01, 2019 43.20 43.39 41.21 41.54 27,892,022 -1.45(-3.38%)
Sep 30, 2019 42.78 43.21 42.59 42.99 17,361,716 +0.50(+1.17%)
Sep 27, 2019 42.64 43.05 42.29 42.50 18,463,250 +0.01(+0.02%)
Sep 26, 2019 43.01 43.06 41.99 42.49 23,284,898 -0.69(-1.59%)
Sep 25, 2019 42.68 43.31 42.27 43.18 18,025,556 +0.44(+1.02%)
Sep 24, 2019 43.29 43.68 42.58 42.74 31,177,352 -0.26(-0.61%)
Sep 23, 2019 43.21 43.29 42.88 43.00 22,604,740 -0.16(-0.36%)
Sep 20, 2019 42.89 43.39 42.52 43.16 56,473,256 +0.36(+0.83%)
Sep 19, 2019 42.94 43.44 42.67 42.80 17,736,598 -0.13(-0.30%)
Sep 18, 2019 43.05 43.28 42.45 42.93 14,554,425 -0.06(-0.14%)
Sep 17, 2019 43.49 43.52 42.79 42.99 18,536,260 -0.50(-1.14%)
Sep 16, 2019 43.33 43.66 43.32 43.49 14,966,322 -0.04(-0.10%)
Sep 13, 2019 43.52 43.70 43.30 43.53 18,235,816 +0.09(+0.20%)
Sep 12, 2019 43.75 43.77 42.99 43.45 19,016,030 -0.06(-0.14%)
Sep 11, 2019 43.46 43.57 42.92 43.51 21,425,954 +0.69(+1.61%)
Sep 10, 2019 42.26 42.94 41.71 42.82 18,523,306 +0.55(+1.30%)
Sep 09, 2019 42.61 42.65 42.17 42.27 24,334,862 -0.23(-0.53%)
Sep 06, 2019 42.33 42.63 42.00 42.50 20,616,240 +0.37(+0.87%)
Sep 05, 2019 41.78 42.38 41.58 42.13 21,186,894 +1.04(+2.52%)
Sep 04, 2019 40.91 41.25 40.80 41.10 15,753,102 +0.64(+1.57%)
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.