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 (%)
Jan 31, 2019 40.14 40.71 39.97 40.63 27,566,922 +0.50(+1.24%)
Jan 30, 2019 39.47 40.32 39.46 40.14 21,328,054 +0.64(+1.63%)
Jan 29, 2019 39.36 39.57 39.22 39.49 16,825,554 +0.18(+0.46%)
Jan 28, 2019 39.29 39.33 38.86 39.31 21,293,944 -0.33(-0.82%)
Jan 25, 2019 39.63 40.09 39.48 39.64 28,162,140 +0.45(+1.14%)
Jan 24, 2019 39.21 39.31 38.86 39.19 20,199,634 +0.13(+0.33%)
Jan 23, 2019 38.79 39.42 38.68 39.06 28,821,320 +0.58(+1.52%)
Jan 22, 2019 38.56 38.87 38.13 38.48 24,833,332 -0.21(-0.56%)
Jan 18, 2019 38.22 38.97 38.07 38.69 28,416,316 +0.70(+1.85%)
Jan 17, 2019 37.70 38.26 37.63 37.99 21,886,274 +0.21(+0.57%)
Jan 16, 2019 37.91 38.01 37.60 37.77 20,155,274 -0.05(-0.14%)
Jan 15, 2019 37.23 37.84 37.08 37.82 20,649,280 +0.70(+1.87%)
Jan 14, 2019 37.02 37.28 36.95 37.13 18,903,992 -0.24(-0.64%)
Jan 11, 2019 37.04 37.41 36.85 37.37 20,225,612 +0.21(+0.58%)
Jan 10, 2019 37.04 37.20 36.59 37.15 27,088,690 -0.07(-0.18%)
Jan 09, 2019 37.70 37.70 37.09 37.22 26,347,658 -0.21(-0.55%)
Jan 08, 2019 37.44 37.76 37.03 37.43 25,686,162 +0.30(+0.81%)
Jan 07, 2019 36.83 37.51 36.74 37.13 22,679,438 +0.25(+0.68%)
Jan 04, 2019 35.96 36.95 35.68 36.88 32,022,284 +1.59(+4.50%)
Jan 03, 2019 36.35 36.44 35.19 35.29 34,454,996 -1.33(-3.64%)
Jan 02, 2019 36.05 36.83 35.99 36.62 27,917,912 -0.32(-0.88%)
Dec 31, 2018 36.83 37.13 36.57 36.94 24,138,078 +0.48(+1.31%)
Dec 28, 2018 36.81 37.11 36.20 36.47 26,327,278 -0.12(-0.33%)
Dec 27, 2018 35.72 36.60 35.09 36.59 33,309,190 +0.38(+1.04%)
Dec 26, 2018 34.69 36.24 34.45 36.21 39,091,680 +1.87(+5.44%)
Dec 24, 2018 35.56 35.65 34.32 34.34 28,229,134 -1.34(-3.75%)
Dec 21, 2018 36.59 37.06 35.59 35.68 91,380,848 -0.55(-1.51%)
Dec 20, 2018 36.66 36.86 35.70 36.23 45,515,692 -0.55(-1.51%)
Dec 19, 2018 37.42 38.30 36.30 36.78 40,833,472 -0.78(-2.09%)
Dec 18, 2018 37.99 38.04 37.29 37.57 35,013,148 -0.12(-0.32%)
Dec 17, 2018 39.07 39.21 37.43 37.69 41,877,652 -1.38(-3.54%)
Dec 14, 2018 39.54 39.75 38.91 39.07 32,093,834 -1.41(-3.48%)
Dec 13, 2018 40.65 40.90 40.18 40.47 23,436,010 +0.04(+0.11%)
Dec 12, 2018 40.86 41.10 40.38 40.43 27,153,656 +0.28(+0.70%)
Dec 11, 2018 40.81 40.84 39.83 40.15 29,506,370 +0.20(+0.49%)
Dec 10, 2018 39.48 40.18 39.06 39.95 33,634,024 +0.36(+0.90%)
Dec 07, 2018 41.06 41.34 39.53 39.60 44,916,824 -1.66(-4.03%)
Dec 06, 2018 40.07 41.32 39.62 41.26 46,451,916 +0.89(+2.20%)
Dec 04, 2018 41.52 41.90 40.29 40.37 36,126,252 -1.19(-2.85%)
Dec 03, 2018 41.20 41.60 40.99 41.56 28,799,912 +0.74(+1.82%)
Nov 30, 2018 40.30 40.85 40.01 40.82 48,811,904 +0.45(+1.12%)
Nov 29, 2018 39.99 40.72 39.99 40.36 26,509,774 +0.04(+0.11%)
Nov 28, 2018 39.48 40.48 39.32 40.32 27,954,882 +1.00(+2.54%)
Nov 27, 2018 38.75 39.55 38.55 39.32 25,183,232 +0.70(+1.81%)
Nov 26, 2018 38.49 38.91 38.45 38.62 20,461,214 +0.65(+1.71%)
Nov 23, 2018 37.90 38.47 37.85 37.98 10,992,677 -0.30(-0.78%)
Nov 21, 2018 38.27 38.27 38.27 0 +0.34(+0.90%)
Nov 20, 2018 38.30 38.61 37.64 37.93 33,341,160 -1.07(-2.75%)
Nov 19, 2018 39.52 39.72 38.58 39.01 32,780,230 -0.51(-1.29%)
Nov 16, 2018 39.61 40.11 39.33 39.52 36,741,632 -0.36(-0.90%)
Nov 15, 2018 39.90 40.16 38.50 39.88 53,890,932 +2.08(+5.50%)
Nov 14, 2018 38.76 38.91 37.58 37.80 42,793,928 -0.67(-1.75%)
Nov 13, 2018 38.97 39.27 38.39 38.47 30,717,808 -0.43(-1.10%)
Nov 12, 2018 40.19 40.29 38.83 38.90 29,818,700 -1.27(-3.16%)
Nov 09, 2018 40.99 41.14 39.82 40.17 25,820,146 -1.13(-2.75%)
Nov 08, 2018 40.82 41.30 40.82 41.30 24,458,992 +0.46(+1.13%)
Nov 07, 2018 40.06 40.87 39.85 40.84 23,433,790 +1.19(+3.01%)
Nov 06, 2018 39.26 39.75 39.22 39.65 18,056,648 +0.31(+0.78%)
Nov 05, 2018 39.00 39.60 38.67 39.34 20,365,770 +0.56(+1.45%)
Nov 02, 2018 38.98 39.30 38.35 38.78 30,002,332 -0.14(-0.37%)
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.