Cisco Systems (NQ: CSCO )

45.43 USD +0.28 (+0.62%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 22.71 22.86 22.61 22.70 13,588,649 -0.11(-0.48%)
Nov 26, 2003 22.81 22.87 22.43 22.81 29,261,754 +0.19(+0.84%)
Nov 25, 2003 22.86 22.95 22.60 22.62 37,845,260 -0.18(-0.79%)
Nov 24, 2003 22.38 22.98 22.36 22.80 38,531,812 +0.63(+2.84%)
Nov 21, 2003 22.12 22.28 21.55 22.17 36,668,848 +0.23(+1.05%)
Nov 20, 2003 21.90 22.37 21.77 21.94 43,700,416 -0.11(-0.50%)
Nov 19, 2003 21.70 22.17 21.60 22.05 35,330,912 +0.32(+1.47%)
Nov 18, 2003 22.25 22.40 21.69 21.73 45,332,884 -0.32(-1.45%)
Nov 17, 2003 22.00 22.16 21.80 22.05 39,023,560 -0.21(-0.94%)
Nov 14, 2003 22.72 22.99 22.22 22.26 47,334,132 -0.44(-1.94%)
Nov 13, 2003 22.66 22.75 22.00 22.70 48,037,720 -0.27(-1.18%)
Nov 12, 2003 22.41 23.00 22.37 22.97 39,223,224 +0.62(+2.77%)
Nov 11, 2003 22.15 22.45 22.05 22.35 39,149,496 +0.16(+0.72%)
Nov 10, 2003 22.36 22.67 22.10 22.19 45,401,840 -0.15(-0.67%)
Nov 07, 2003 22.91 23.02 22.23 22.34 61,660,520 -0.56(-2.45%)
Nov 06, 2003 22.96 23.14 22.61 22.90 116,540,944 +1.10(+5.05%)
Nov 05, 2003 21.62 23.06 21.35 21.80 81,399,568 +0.22(+1.02%)
Nov 04, 2003 21.85 21.85 21.40 21.58 49,670,996 -0.07(-0.32%)
Nov 03, 2003 21.18 21.77 21.18 21.65 51,984,852 +0.72(+3.44%)
Oct 31, 2003 20.98 21.12 20.83 20.93 38,085,860 +0.03(+0.14%)
Oct 30, 2003 20.82 21.13 20.71 20.90 39,113,508 +0.08(+0.39%)
Oct 29, 2003 20.89 20.94 20.64 20.82 37,560,376 -0.08(-0.38%)
Oct 28, 2003 20.09 20.93 20.07 20.90 48,845,876 +0.97(+4.87%)
Oct 27, 2003 19.86 20.21 19.81 19.93 37,874,900 +0.13(+0.66%)
Oct 24, 2003 20.05 20.10 19.24 19.80 63,934,200 -0.36(-1.79%)
Oct 23, 2003 20.05 20.37 20.02 20.16 50,246,500 -0.47(-2.28%)
Oct 22, 2003 20.87 21.01 20.60 20.63 29,937,700 -0.48(-2.27%)
Oct 21, 2003 21.24 21.24 20.90 21.11 34,778,684 +0.03(+0.14%)
Oct 20, 2003 20.75 21.13 20.75 21.08 31,512,456 +0.44(+2.13%)
Oct 17, 2003 21.01 21.03 20.63 20.64 35,412,272 -0.39(-1.85%)
Oct 16, 2003 20.93 20.97 20.81 21.03 32,627,264 +0.01(+0.05%)
Oct 15, 2003 21.37 21.42 20.92 21.02 40,592,512 -0.12(-0.57%)
Oct 14, 2003 20.84 21.18 20.75 21.14 30,224,058 +0.14(+0.67%)
Oct 13, 2003 21.03 21.09 20.86 21.00 36,931,704 +0.21(+1.01%)
Oct 10, 2003 21.03 21.21 20.71 20.79 38,789,124 -0.16(-0.76%)
Oct 09, 2003 21.08 21.39 20.71 20.95 53,800,328 +0.16(+0.77%)
Oct 08, 2003 21.05 21.13 20.69 20.79 35,657,336 -0.21(-1.00%)
Oct 07, 2003 20.61 21.01 20.45 21.00 42,989,688 +0.20(+0.96%)
Oct 06, 2003 20.87 20.99 20.19 20.80 24,904,780 +0.04(+0.19%)
Oct 03, 2003 20.45 21.02 20.27 20.76 59,997,008 +0.77(+3.85%)
Oct 02, 2003 20.24 20.30 19.75 19.99 51,843,300 -0.21(-1.04%)
Oct 01, 2003 19.68 20.26 19.68 20.20 51,824,300 +0.61(+3.11%)
Sep 30, 2003 20.06 20.13 19.30 19.59 64,453,792 -0.61(-3.02%)
Sep 29, 2003 20.10 20.28 20.02 20.20 45,830,624 +0.24(+1.20%)
Sep 26, 2003 20.00 20.44 19.95 19.96 53,032,800 -0.10(-0.50%)
Sep 25, 2003 20.27 20.49 19.94 20.06 75,190,472 -0.26(-1.28%)
Sep 24, 2003 21.40 21.48 20.20 20.32 77,581,976 -0.83(-3.92%)
Sep 23, 2003 20.76 21.22 20.75 21.15 42,396,360 +0.37(+1.78%)
Sep 22, 2003 20.62 20.86 20.60 20.78 43,269,000 -0.24(-1.14%)
Sep 19, 2003 21.46 21.56 21.00 21.02 45,290,624 -0.40(-1.87%)
Sep 18, 2003 21.12 21.45 20.95 21.42 44,840,128 +0.28(+1.32%)
Sep 17, 2003 21.26 21.39 20.91 21.14 51,074,408 -0.15(-0.70%)
Sep 16, 2003 20.42 21.42 20.31 21.29 67,832,248 +0.90(+4.41%)
Sep 15, 2003 20.72 20.73 20.36 20.39 35,959,800 -0.27(-1.31%)
Sep 12, 2003 20.66 20.81 20.35 20.66 49,726,300 -0.05(-0.24%)
Sep 11, 2003 20.48 20.81 20.22 20.71 56,583,600 +0.25(+1.22%)
Sep 10, 2003 20.63 20.95 20.42 20.46 57,348,200 -0.32(-1.54%)
Sep 09, 2003 20.93 21.05 20.67 20.78 65,502,400 -0.08(-0.38%)
Sep 08, 2003 20.54 20.92 20.50 20.86 45,265,700 +0.47(+2.31%)
Sep 05, 2003 20.38 20.73 20.27 20.39 56,999,300 -0.20(-0.97%)
Sep 04, 2003 20.49 20.85 20.47 20.59 65,804,500 +0.35(+1.73%)
Sep 03, 2003 20.03 20.57 19.88 20.24 111,293,400 +0.65(+3.32%)
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.