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 (%)
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%)
Jul 01, 2021 48.85 49.35 48.80 49.21 16,371,781 +0.41(+0.83%)
Jun 30, 2021 48.75 48.87 48.45 48.80 17,188,488 +0.08(+0.17%)
Jun 29, 2021 48.70 48.97 48.59 48.72 11,865,384 -0.05(-0.09%)
Jun 28, 2021 48.95 49.07 48.73 48.76 15,214,109 -0.09(-0.19%)
Jun 25, 2021 48.59 48.98 48.48 48.86 18,118,202 +0.26(+0.53%)
Jun 24, 2021 48.75 48.85 48.44 48.60 15,175,148 +0.02(+0.04%)
Jun 23, 2021 49.05 49.07 48.42 48.58 16,018,152 -0.46(-0.94%)
Jun 22, 2021 49.08 49.13 48.63 49.04 17,863,268 +0.07(+0.15%)
Jun 21, 2021 48.22 49.18 48.15 48.97 19,203,046 +1.02(+2.13%)
Jun 18, 2021 48.63 48.65 47.77 47.94 38,835,228 -0.98(-2.00%)
Jun 17, 2021 49.18 49.30 48.81 48.92 19,860,932 -0.31(-0.64%)
Jun 16, 2021 49.58 49.65 48.92 49.23 16,808,634 -0.30(-0.61%)
Jun 15, 2021 49.93 50.02 49.47 49.54 13,619,269 -0.34(-0.68%)
Jun 14, 2021 50.08 50.21 49.28 49.88 16,430,060 -0.55(-1.10%)
Jun 11, 2021 50.82 50.96 50.22 50.43 18,608,430 -0.24(-0.47%)
Jun 10, 2021 50.12 50.72 49.97 50.67 24,090,906 +0.93(+1.87%)
Jun 09, 2021 49.89 50.11 49.66 49.74 16,139,712 -0.10(-0.20%)
Jun 08, 2021 49.69 50.08 49.62 49.84 16,648,027 +0.19(+0.39%)
Jun 07, 2021 50.02 50.13 49.53 49.65 16,181,063 -0.14(-0.28%)
Jun 04, 2021 49.21 49.88 49.20 49.79 12,681,482 +0.68(+1.39%)
Jun 03, 2021 48.62 49.31 48.45 49.10 19,099,290 +0.34(+0.70%)
Jun 02, 2021 48.48 48.79 48.25 48.76 15,776,947 +0.31(+0.65%)
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.