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 (%)
Jan 31, 2023	46.32	46.87	46.25	46.85	17,537,606	+0.43(+0.93%)
Jan 30, 2023	46.34	46.69	46.32	46.42	20,007,910	-0.28(-0.60%)
Jan 27, 2023	46.30	46.91	46.18	46.70	13,962,043	+0.16(+0.35%)
Jan 26, 2023	46.35	46.65	46.04	46.53	13,458,109	+0.35(+0.75%)
Jan 25, 2023	46.19	46.28	45.46	46.19	15,206,594	+0.16(+0.36%)
Jan 24, 2023	45.71	46.22	45.29	46.02	15,418,110	+0.30(+0.65%)
Jan 23, 2023	45.15	46.08	45.06	45.72	15,768,835	+0.69(+1.54%)
Jan 20, 2023	44.34	45.08	43.96	45.03	22,696,854	+0.31(+0.69%)
Jan 19, 2023	45.19	45.29	44.65	44.72	19,860,642	-0.42(-0.94%)
Jan 18, 2023	46.39	46.46	45.14	45.15	20,652,136	-1.14(-2.45%)
Jan 17, 2023	47.09	47.11	46.16	46.28	20,038,898	-0.77(-1.64%)
Jan 13, 2023	46.74	47.19	46.61	47.05	13,140,930	-0.12(-0.24%)
Jan 12, 2023	47.37	47.58	47.02	47.17	14,794,497	-0.20(-0.43%)
Jan 11, 2023	47.00	47.39	46.88	47.37	13,015,417	+0.39(+0.82%)
Jan 10, 2023	46.97	47.37	46.77	46.98	12,958,591	+0.22(+0.47%)
Jan 09, 2023	46.45	47.37	46.42	46.76	14,476,927	+0.28(+0.60%)
Jan 06, 2023	45.68	46.77	45.51	46.48	21,632,252	+1.36(+3.01%)
Jan 05, 2023	45.71	45.71	45.01	45.13	18,921,140	-0.64(-1.41%)
Jan 04, 2023	46.47	46.67	45.41	45.77	19,042,876	-0.01(-0.02%)

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.