Indicators

Cisco Systems (NQ: CSCO )

47.86 -0.24 (-0.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	42.68	43.04	42.42	42.93	25,055,572	-0.24(-0.55%)
Jul 28, 2022	42.46	43.40	42.30	43.16	18,575,636	+0.93(+2.20%)
Jul 27, 2022	41.81	42.38	41.47	42.24	23,632,446	+0.77(+1.85%)
Jul 26, 2022	41.98	42.14	41.40	41.47	20,615,722	-0.48(-1.15%)
Jul 25, 2022	42.26	42.26	41.74	41.95	13,682,866	-0.11(-0.27%)
Jul 22, 2022	42.37	42.50	41.87	42.07	15,699,868	-0.11(-0.27%)
Jul 21, 2022	41.91	42.28	41.70	42.18	16,237,848	+0.43(+1.02%)
Jul 20, 2022	41.71	41.93	41.31	41.75	16,486,445	+0.09(+0.23%)
Jul 19, 2022	40.52	41.72	40.35	41.66	24,156,446	+1.35(+3.36%)
Jul 18, 2022	40.97	40.99	40.12	40.31	17,693,456	-0.44(-1.09%)
Jul 15, 2022	40.21	40.81	40.21	40.75	21,029,748	+0.70(+1.75%)
Jul 14, 2022	39.54	40.18	39.12	40.05	18,322,114	-0.35(-0.87%)
Jul 13, 2022	39.60	40.73	39.55	40.40	17,809,666	-0.15(-0.37%)
Jul 12, 2022	41.23	41.47	40.36	40.55	18,372,916	-0.37(-0.90%)
Jul 11, 2022	41.01	41.33	40.75	40.92	16,147,637	-0.13(-0.32%)
Jul 08, 2022	40.71	41.26	40.63	41.05	12,499,476	+0.16(+0.39%)
Jul 07, 2022	40.57	41.03	40.51	40.89	23,572,022	+0.50(+1.24%)
Jul 06, 2022	39.85	40.62	39.75	40.39	18,229,940	+0.69(+1.74%)
Jul 05, 2022	39.29	39.71	38.62	39.70	25,841,686	-0.25(-0.62%)

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.