Skip to main content

Cisco Systems (NQ: CSCO )

50.09 +0.32 (+0.64%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 51.74 51.83 50.45 50.47 20,014,352 -0.97(-1.89%)
Sep 29, 2021 51.57 51.90 51.31 51.44 15,154,685 -0.04(-0.07%)
Sep 28, 2021 51.72 51.91 51.38 51.48 19,200,508 -0.65(-1.25%)
Sep 27, 2021 52.35 52.54 51.97 52.13 14,946,377 -0.47(-0.90%)
Sep 24, 2021 52.34 52.67 52.13 52.60 14,248,783 +0.04(+0.07%)
Sep 23, 2021 51.64 52.75 51.61 52.56 17,539,304 +1.08(+2.11%)
Sep 22, 2021 51.70 52.04 51.34 51.48 19,349,030 +0.26(+0.51%)
Sep 21, 2021 51.89 52.27 51.21 51.22 20,167,792 -0.60(-1.16%)
Sep 20, 2021 52.27 52.29 51.26 51.82 23,614,530 -0.89(-1.69%)
Sep 17, 2021 53.21 53.27 52.36 52.71 43,424,496 -0.45(-0.84%)
Sep 16, 2021 54.06 54.54 52.97 53.16 25,908,978 -0.21(-0.40%)
Sep 15, 2021 53.57 55.26 52.91 53.37 40,467,588 -0.29(-0.54%)
Sep 14, 2021 54.00 54.21 53.46 53.66 13,815,568 -0.21(-0.40%)
Sep 13, 2021 53.93 54.27 53.52 53.87 14,617,341 +0.19(+0.36%)
Sep 10, 2021 54.47 54.66 53.61 53.67 14,721,794 -0.66(-1.21%)
Sep 09, 2021 54.19 54.65 54.01 54.33 16,132,765 -0.07(-0.14%)
Sep 08, 2021 54.29 54.64 54.23 54.41 14,154,891 -0.19(-0.34%)
Sep 07, 2021 54.93 55.04 54.47 54.59 16,721,200 -0.50(-0.91%)
Sep 03, 2021 55.01 55.32 54.96 55.09 10,500,515 -0.10(-0.18%)
Sep 02, 2021 55.03 55.37 54.76 55.20 13,865,596 +0.45(+0.83%)
Sep 01, 2021 54.72 54.83 54.39 54.74 12,543,065 +0.02(+0.03%)
Aug 31, 2021 54.81 54.87 54.31 54.72 21,433,492 -0.10(-0.19%)
Aug 30, 2021 54.69 54.91 54.52 54.82 12,785,499 +0.10(+0.19%)
Aug 27, 2021 54.95 55.03 54.57 54.72 15,957,119 -0.17(-0.30%)
Aug 26, 2021 55.09 55.29 54.69 54.89 14,807,134 -0.14(-0.25%)
Aug 25, 2021 55.20 55.88 54.86 55.03 19,486,580 +0.04(+0.07%)
Aug 24, 2021 54.23 55.10 54.18 54.99 19,041,506 +0.71(+1.32%)
Aug 23, 2021 53.64 54.43 53.60 54.28 17,498,270 +0.30(+0.55%)
Aug 20, 2021 53.08 54.09 52.71 53.98 23,594,416 +0.88(+1.66%)
Aug 19, 2021 50.77 53.30 50.62 53.10 43,010,452 +1.97(+3.84%)
Aug 18, 2021 51.73 52.05 51.02 51.13 18,430,390 -0.80(-1.54%)
Aug 17, 2021 51.80 51.94 51.57 51.93 12,925,926 -0.25(-0.48%)
Aug 16, 2021 52.20 52.32 51.86 52.18 15,540,249 -0.18(-0.34%)
Aug 13, 2021 52.28 52.50 52.16 52.36 11,693,109 +0.07(+0.14%)
Aug 12, 2021 51.78 52.34 51.61 52.28 12,090,298 +0.49(+0.95%)
Aug 11, 2021 51.82 51.93 51.55 51.79 13,594,377 +0.23(+0.45%)
Aug 10, 2021 51.46 51.62 51.23 51.56 11,261,773 +0.13(+0.25%)
Aug 09, 2021 51.76 51.99 51.37 51.43 9,390,942 -0.11(-0.22%)
Aug 06, 2021 51.43 51.88 51.16 51.54 19,829,980 -0.14(-0.27%)
Aug 05, 2021 51.48 51.90 51.46 51.68 11,630,892 +0.05(+0.09%)
Aug 04, 2021 52.27 52.27 51.43 51.64 12,575,566 -0.52(-1.00%)
Aug 03, 2021 51.49 52.31 51.25 52.15 18,720,046 +0.74(+1.44%)
Aug 02, 2021 51.55 51.87 51.24 51.41 13,447,626 +0.06(+0.11%)
Jul 30, 2021 51.07 51.45 51.00 51.36 14,494,138 +0.30(+0.58%)
Jul 29, 2021 51.00 51.32 50.90 51.06 11,518,160 +0.28(+0.55%)
Jul 28, 2021 51.42 51.48 50.45 50.78 20,314,632 -0.47(-0.92%)
Jul 27, 2021 51.35 51.38 50.80 51.26 15,894,386 -0.18(-0.34%)
Jul 26, 2021 51.12 51.60 51.12 51.43 10,889,900 +0.22(+0.43%)
Jul 23, 2021 50.89 51.31 50.54 51.21 14,066,696 +0.64(+1.27%)
Jul 22, 2021 49.98 50.58 49.86 50.57 16,964,482 +0.61(+1.22%)
Jul 21, 2021 49.90 49.98 49.53 49.96 15,366,876 +0.28(+0.56%)
Jul 20, 2021 49.40 50.00 49.32 49.68 18,604,472 +0.48(+0.98%)
Jul 19, 2021 49.51 49.79 48.89 49.20 21,489,716 -0.59(-1.19%)
Jul 16, 2021 49.96 50.45 49.74 49.79 15,255,732 +0.05(+0.09%)
Jul 15, 2021 49.92 49.95 49.36 49.74 16,117,125 -0.41(-0.81%)
Jul 14, 2021 49.60 50.25 49.46 50.15 18,457,100 +0.71(+1.44%)
Jul 13, 2021 49.46 49.68 49.33 49.44 10,708,234 +0.08(+0.17%)
Jul 12, 2021 50.11 50.11 49.26 49.35 15,100,267 -0.47(-0.95%)
Jul 09, 2021 49.47 50.00 49.41 49.83 15,825,980 +0.45(+0.90%)
Jul 08, 2021 49.29 49.81 49.06 49.38 16,923,986 +0.00(+0.00%)
Jul 07, 2021 49.21 49.42 48.84 49.38 15,543,200 +0.26(+0.53%)
Jul 06, 2021 49.34 49.47 48.53 49.12 20,916,160 -0.52(-1.05%)
Jul 02, 2021 49.32 49.72 48.99 49.64 16,251,578 +0.44(+0.89%)
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.