Cisco Systems (NQ: CSCO )

44.77 USD -0.34 (-0.75%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 28.40 28.41 27.68 28.02 65,564,818 -0.13(-0.46%)
Nov 29, 2007 27.81 28.28 27.79 28.15 42,566,981 +0.10(+0.36%)
Nov 28, 2007 27.90 28.44 27.80 28.05 70,907,636 +0.56(+2.04%)
Nov 27, 2007 27.63 27.98 26.92 27.49 70,140,544 -0.01(-0.04%)
Nov 26, 2007 28.76 28.79 27.42 27.50 84,557,120 -1.19(-4.15%)
Nov 23, 2007 28.44 28.78 28.14 28.69 22,127,808 +0.44(+1.56%)
Nov 21, 2007 28.38 28.75 28.11 28.25 53,953,843 -0.79(-2.72%)
Nov 20, 2007 29.44 29.84 28.49 29.04 63,275,143 -0.39(-1.33%)
Nov 19, 2007 29.76 29.99 29.28 29.43 43,512,851 -0.51(-1.70%)
Nov 16, 2007 29.85 30.10 29.45 29.94 53,832,955 +0.64(+2.18%)
Nov 15, 2007 29.50 29.68 29.06 29.30 59,921,575 -0.41(-1.38%)
Nov 14, 2007 30.42 30.44 29.55 29.71 61,067,024 -0.43(-1.43%)
Nov 13, 2007 29.61 30.15 29.17 30.14 64,851,659 +1.03(+3.54%)
Nov 12, 2007 28.83 29.79 28.79 29.11 89,629,726 +0.53(+1.85%)
Nov 09, 2007 29.06 29.28 28.15 28.58 120,523,496 -1.05(-3.54%)
Nov 08, 2007 30.41 31.09 29.51 29.63 192,284,053 -3.12(-9.53%)
Nov 07, 2007 34.04 34.09 32.54 32.75 137,166,367 -1.33(-3.90%)
Nov 06, 2007 33.45 34.24 33.41 34.08 90,965,913 +1.00(+3.02%)
Nov 05, 2007 32.64 33.25 32.38 33.08 69,567,061 +0.57(+1.75%)
Nov 02, 2007 32.40 32.71 32.11 32.51 53,134,102 +0.33(+1.03%)
Nov 01, 2007 32.84 33.25 32.13 32.18 49,792,440 -0.88(-2.66%)
Oct 31, 2007 32.94 33.19 32.49 33.06 54,872,710 +0.45(+1.38%)
Oct 30, 2007 32.26 32.95 32.13 32.61 39,991,952 +0.20(+0.62%)
Oct 29, 2007 32.25 32.49 32.00 32.41 34,938,598 +0.51(+1.60%)
Oct 26, 2007 31.81 32.10 31.31 31.90 42,222,385 +0.72(+2.31%)
Oct 25, 2007 31.37 31.88 31.05 31.18 41,286,449 -0.08(-0.26%)
Oct 24, 2007 31.17 31.36 30.52 31.26 48,636,734 -0.28(-0.89%)
Oct 23, 2007 31.35 31.58 30.09 31.54 50,138,289 +0.17(+0.54%)
Oct 22, 2007 31.10 31.47 30.95 31.37 41,887,300 -0.13(-0.41%)
Oct 19, 2007 32.62 32.63 31.40 31.50 60,417,124 -1.18(-3.61%)
Oct 18, 2007 32.19 32.93 32.18 32.68 33,165,444 +0.22(+0.68%)
Oct 17, 2007 32.70 32.74 31.91 32.46 38,769,663 +0.17(+0.53%)
Oct 16, 2007 32.41 32.50 31.85 32.29 51,835,879 -0.50(-1.52%)
Oct 15, 2007 32.92 33.14 32.51 32.79 34,676,717 -0.13(-0.40%)
Oct 12, 2007 32.83 33.12 32.75 32.92 29,083,658 +0.12(+0.37%)
Oct 11, 2007 33.38 33.60 32.60 32.80 45,210,333 -0.47(-1.41%)
Oct 10, 2007 33.39 33.50 33.15 33.27 36,907,489 +0.19(+0.57%)
Oct 09, 2007 32.80 33.09 32.65 33.08 32,968,717 +0.37(+1.13%)
Oct 08, 2007 32.53 32.90 32.51 32.71 19,338,330 +0.06(+0.19%)
Oct 05, 2007 32.34 32.81 32.26 32.65 36,303,774 +0.50(+1.55%)
Oct 04, 2007 32.59 32.68 31.88 32.15 50,547,733 -0.30(-0.92%)
Oct 03, 2007 32.90 32.97 32.43 32.45 37,307,681 -0.56(-1.70%)
Oct 02, 2007 33.00 33.13 32.87 33.01 31,426,236 +0.02(+0.06%)
Oct 01, 2007 33.01 33.33 32.97 32.99 42,086,680 -0.14(-0.42%)
Sep 28, 2007 33.14 33.38 32.97 33.13 33,264,573 -0.10(-0.30%)
Sep 27, 2007 33.02 33.29 32.85 33.23 38,081,242 +0.24(+0.73%)
Sep 26, 2007 32.65 33.00 32.60 32.99 64,868,076 +0.55(+1.70%)
Sep 25, 2007 31.75 32.53 31.65 32.44 47,890,224 +0.56(+1.76%)
Sep 24, 2007 32.22 32.43 31.75 31.88 41,170,805 -0.42(-1.30%)
Sep 21, 2007 32.56 32.56 32.19 32.30 56,843,065 +0.09(+0.28%)
Sep 20, 2007 31.99 32.39 31.91 32.21 33,389,149 +0.12(+0.37%)
Sep 19, 2007 32.23 32.48 32.05 32.09 49,603,772 +0.05(+0.16%)
Sep 18, 2007 31.58 32.04 31.41 32.04 56,160,375 +0.54(+1.71%)
Sep 17, 2007 31.33 31.75 31.25 31.50 29,933,429 -0.06(-0.19%)
Sep 14, 2007 31.43 31.69 31.15 31.56 31,407,348 +0.05(+0.16%)
Sep 13, 2007 31.96 32.04 31.40 31.51 33,565,435 -0.27(-0.85%)
Sep 12, 2007 32.07 32.12 31.73 31.78 35,089,503 -0.38(-1.18%)
Sep 11, 2007 31.96 32.17 31.73 32.16 33,069,252 +0.42(+1.32%)
Sep 10, 2007 31.69 32.00 31.22 31.74 40,171,870 +0.22(+0.70%)
Sep 07, 2007 31.43 31.77 31.09 31.52 60,746,483 -0.32(-1.01%)
Sep 06, 2007 32.37 32.44 31.73 31.84 45,714,991 -0.38(-1.18%)
Sep 05, 2007 32.10 32.29 31.92 32.22 53,361,386 -0.10(-0.31%)
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.