Skip to main content

Cisco Systems (NQ: CSCO )

50.09 +0.32 (+0.64%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 45.51 45.90 45.20 45.87 13,801,915 +0.13(+0.29%)
Dec 29, 2022 45.50 45.96 45.50 45.73 11,836,994 +0.41(+0.91%)
Dec 28, 2022 45.91 45.99 45.23 45.32 10,227,495 -0.44(-0.97%)
Dec 27, 2022 45.90 45.93 45.46 45.76 13,623,488 +0.05(+0.11%)
Dec 23, 2022 45.49 45.72 45.26 45.71 9,923,863 +0.15(+0.34%)
Dec 22, 2022 45.72 45.72 44.95 45.56 24,019,238 -0.33(-0.71%)
Dec 21, 2022 45.91 46.17 45.65 45.89 16,202,741 +0.28(+0.61%)
Dec 20, 2022 45.64 45.79 45.05 45.61 15,668,023 -0.03(-0.06%)
Dec 19, 2022 45.89 46.17 45.38 45.64 18,681,120 -0.39(-0.86%)
Dec 16, 2022 45.64 46.21 45.33 46.03 68,683,096 -0.33(-0.71%)
Dec 15, 2022 47.14 47.22 45.96 46.36 20,169,186 -1.11(-2.33%)
Dec 14, 2022 47.89 48.20 47.00 47.46 19,785,102 -0.33(-0.69%)
Dec 13, 2022 48.46 48.82 47.40 47.79 23,588,340 +0.33(+0.69%)
Dec 12, 2022 46.98 47.48 46.57 47.46 16,020,594 +0.81(+1.73%)
Dec 09, 2022 47.27 47.33 46.64 46.66 14,856,310 -0.51(-1.08%)
Dec 08, 2022 46.85 47.37 46.81 47.17 16,634,728 +0.78(+1.68%)
Dec 07, 2022 46.60 46.74 46.27 46.39 15,758,493 -0.39(-0.84%)
Dec 06, 2022 47.60 47.60 46.46 46.78 16,040,208 -0.71(-1.50%)
Dec 05, 2022 47.71 47.79 47.33 47.49 14,329,104 -0.36(-0.74%)
Dec 02, 2022 47.40 47.98 47.09 47.85 12,801,819 -0.26(-0.54%)
Dec 01, 2022 48.02 48.57 47.84 48.11 19,275,238 +0.24(+0.50%)
Nov 30, 2022 46.38 47.97 46.17 47.87 31,074,872 +1.39(+2.98%)
Nov 29, 2022 46.45 46.61 46.06 46.48 14,312,202 +0.19(+0.42%)
Nov 28, 2022 46.49 46.67 46.14 46.29 15,555,787 -0.31(-0.66%)
Nov 25, 2022 46.93 47.22 46.55 46.60 8,821,062 -0.16(-0.35%)
Nov 23, 2022 46.60 47.17 46.52 46.76 12,532,174 +0.18(+0.39%)
Nov 22, 2022 46.21 46.62 45.98 46.58 16,997,496 +0.73(+1.60%)
Nov 21, 2022 45.84 46.49 45.79 45.85 17,703,656 -0.16(-0.36%)
Nov 18, 2022 45.16 46.25 45.12 46.01 32,036,478 +1.16(+2.58%)
Nov 17, 2022 44.47 45.10 43.48 44.86 40,384,688 +2.12(+4.96%)
Nov 16, 2022 43.27 43.31 42.65 42.74 25,793,976 -0.49(-1.14%)
Nov 15, 2022 43.36 43.56 42.79 43.23 20,064,896 +0.15(+0.36%)
Nov 14, 2022 43.16 43.75 43.02 43.07 21,905,578 -0.05(-0.11%)
Nov 11, 2022 43.50 43.63 42.28 43.12 26,965,770 -0.84(-1.91%)
Nov 10, 2022 44.00 44.10 42.98 43.96 28,245,030 +1.68(+3.99%)
Nov 09, 2022 42.85 43.05 42.26 42.28 20,057,278 -0.67(-1.57%)
Nov 08, 2022 43.03 43.66 42.54 42.95 18,179,098 +0.06(+0.13%)
Nov 07, 2022 43.16 43.31 42.75 42.89 22,208,504 +0.01(+0.02%)
Nov 04, 2022 42.84 43.40 42.20 42.88 20,408,666 +0.66(+1.57%)
Nov 03, 2022 42.39 42.51 41.77 42.22 18,587,350 -0.69(-1.62%)
Nov 02, 2022 43.78 42.89 42.91 15,901,308 -0.86(-1.96%)
Nov 01, 2022 43.88 44.09 43.38 43.77 12,556,337 +0.03(+0.07%)
Oct 31, 2022 43.62 43.94 43.38 43.74 18,484,864 -0.20(-0.46%)
Oct 28, 2022 43.03 44.01 42.99 43.94 18,673,784 +1.17(+2.75%)
Oct 27, 2022 43.10 43.41 42.71 42.77 18,799,492 +0.04(+0.09%)
Oct 26, 2022 43.26 43.55 42.63 42.73 20,833,774 +0.02(+0.04%)
Oct 25, 2022 41.73 42.75 41.59 42.71 19,905,612 +0.79(+1.88%)
Oct 24, 2022 41.51 42.10 41.30 41.92 19,511,374 +0.71(+1.73%)
Oct 21, 2022 40.29 41.37 40.25 41.21 26,040,320 +1.05(+2.61%)
Oct 20, 2022 40.01 41.03 39.91 40.16 17,480,194 -0.16(-0.41%)
Oct 19, 2022 40.08 40.66 39.93 40.32 19,809,456 +0.09(+0.22%)
Oct 18, 2022 40.36 40.65 39.72 40.23 18,928,180 +0.47(+1.19%)
Oct 17, 2022 39.51 39.98 39.43 39.76 28,932,396 +1.06(+2.74%)
Oct 14, 2022 39.32 39.43 38.43 38.70 20,329,112 -0.39(-1.01%)
Oct 13, 2022 37.58 39.28 37.17 39.10 27,382,240 +1.29(+3.41%)
Oct 12, 2022 38.22 38.38 37.79 37.81 17,948,410 -0.30(-0.78%)
Oct 11, 2022 38.33 38.62 37.81 38.11 20,136,606 -0.30(-0.78%)
Oct 10, 2022 39.12 39.29 38.13 38.40 17,271,216 -0.37(-0.94%)
Oct 07, 2022 39.71 39.71 38.59 38.77 19,792,862 -1.20(-3.01%)
Oct 06, 2022 40.10 40.52 39.83 39.97 18,900,174 -0.45(-1.12%)
Oct 05, 2022 40.03 40.68 39.86 40.43 14,841,738 +0.16(+0.41%)
Oct 04, 2022 40.01 40.47 39.85 40.26 23,772,296 +0.88(+2.22%)
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.