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 (%)
Dec 31, 2020 44.75 44.75 44.75 11,039,455 +0.27(+0.61%)
Dec 30, 2020 44.74 45.06 44.44 44.48 11,039,455 -0.16(-0.36%)
Dec 29, 2020 44.97 45.24 44.53 44.64 11,826,626 -0.28(-0.62%)
Dec 28, 2020 44.93 45.34 44.72 44.92 13,457,406 +0.38(+0.85%)
Dec 24, 2020 44.45 44.59 44.23 44.54 5,720,500 +0.16(+0.36%)
Dec 23, 2020 44.65 44.80 44.35 44.38 12,031,621 -0.31(-0.69%)
Dec 22, 2020 44.44 45.07 44.44 44.69 16,023,995 -0.19(-0.42%)
Dec 21, 2020 44.47 44.96 44.06 44.88 19,852,225 -0.56(-1.23%)
Dec 18, 2020 44.90 45.57 44.77 45.44 41,026,900 +0.62(+1.38%)
Dec 17, 2020 44.91 44.93 44.60 44.82 16,132,361 +0.10(+0.22%)
Dec 16, 2020 44.69 45.14 44.53 44.72 16,189,516 +0.00(+0.00%)
Dec 15, 2020 44.39 44.79 44.13 44.72 18,160,917 +0.48(+1.08%)
Dec 14, 2020 44.27 44.91 44.15 44.24 16,106,928 -0.08(-0.18%)
Dec 11, 2020 43.94 44.33 43.72 44.32 14,577,700 +0.00(+0.00%)
Dec 10, 2020 44.54 44.60 44.11 44.32 17,730,845 -0.37(-0.83%)
Dec 09, 2020 44.47 44.83 44.36 44.69 22,636,530 +0.32(+0.72%)
Dec 08, 2020 44.21 44.53 43.93 44.37 13,341,496 +0.02(+0.05%)
Dec 07, 2020 44.29 44.49 43.91 44.35 14,080,009 -0.03(-0.07%)
Dec 04, 2020 43.89 44.51 43.89 44.38 17,319,800 +0.27(+0.61%)
Dec 03, 2020 43.78 44.14 43.60 44.11 27,707,050 +0.22(+0.50%)
Dec 02, 2020 43.39 43.96 43.35 43.89 17,417,414 +0.35(+0.80%)
Dec 01, 2020 43.01 44.07 43.01 43.54 23,942,491 +0.52(+1.21%)
Nov 30, 2020 42.44 43.05 42.41 43.02 34,732,512 +0.32(+0.75%)
Nov 27, 2020 42.85 42.98 42.64 42.70 10,769,500 +0.20(+0.47%)
Nov 25, 2020 42.78 42.80 42.21 42.50 22,617,600 -0.11(-0.26%)
Nov 24, 2020 42.14 42.71 41.90 42.61 22,832,136 +0.97(+2.33%)
Nov 23, 2020 41.03 41.80 41.02 41.64 19,651,451 +0.67(+1.64%)
Nov 20, 2020 41.05 41.39 40.92 40.97 19,778,900 -0.20(-0.49%)
Nov 19, 2020 41.00 41.37 40.77 41.17 22,166,616 -0.15(-0.36%)
Nov 18, 2020 41.90 42.24 41.26 41.32 21,319,409 -0.56(-1.34%)
Nov 17, 2020 41.92 42.35 41.62 41.88 23,134,234 -0.66(-1.55%)
Nov 16, 2020 41.74 42.59 41.35 42.54 34,559,289 +1.14(+2.75%)
Nov 13, 2020 41.20 41.52 40.56 41.40 49,120,000 +2.73(+7.06%)
Nov 12, 2020 38.98 39.39 38.40 38.67 29,369,438 -0.66(-1.68%)
Nov 11, 2020 39.01 39.45 38.44 39.33 27,323,577 +0.61(+1.58%)
Nov 10, 2020 38.21 39.03 38.17 38.72 31,509,134 +0.52(+1.36%)
Nov 09, 2020 39.92 40.23 38.12 38.20 42,630,939 +0.67(+1.79%)
Nov 06, 2020 37.56 37.60 37.08 37.53 19,475,200 +0.30(+0.81%)
Nov 05, 2020 37.02 37.30 36.91 37.23 23,143,552 +0.66(+1.80%)
Nov 04, 2020 37.03 37.30 36.50 36.57 30,112,759 -0.11(-0.30%)
Nov 03, 2020 36.36 37.33 36.30 36.68 27,315,891 +0.78(+2.17%)
Nov 02, 2020 36.19 36.35 35.67 35.90 23,451,502 +0.00(+0.00%)
Oct 30, 2020 35.60 35.93 35.49 35.90 29,159,600 +0.21(+0.59%)
Oct 29, 2020 35.51 36.07 35.28 35.69 35,329,567 -0.02(-0.06%)
Oct 28, 2020 36.31 36.51 35.68 35.71 34,546,722 -1.16(-3.15%)
Oct 27, 2020 37.38 37.50 36.59 36.87 37,899,374 -0.80(-2.12%)
Oct 26, 2020 38.40 38.43 37.15 37.67 29,143,050 -1.15(-2.96%)
Oct 23, 2020 38.93 38.97 38.65 38.82 15,556,000 +0.00(+0.00%)
Oct 22, 2020 38.85 38.96 38.38 38.82 20,395,283 -0.24(-0.61%)
Oct 21, 2020 39.31 39.57 38.98 39.06 17,004,125 -0.14(-0.36%)
Oct 20, 2020 39.44 39.51 39.03 39.20 16,562,512 -0.10(-0.25%)
Oct 19, 2020 40.15 40.38 39.16 39.30 19,592,864 -0.86(-2.14%)
Oct 16, 2020 39.88 40.30 39.55 40.16 21,295,100 +0.19(+0.48%)
Oct 15, 2020 39.47 40.00 39.35 39.97 15,452,274 +0.08(+0.20%)
Oct 14, 2020 39.85 40.42 39.76 39.89 16,443,647 +0.08(+0.20%)
Oct 13, 2020 40.54 40.61 39.71 39.81 23,434,441 -0.55(-1.36%)
Oct 12, 2020 39.93 40.53 39.63 40.36 22,754,002 +0.51(+1.28%)
Oct 09, 2020 40.15 40.23 39.72 39.85 16,167,400 +0.06(+0.15%)
Oct 08, 2020 39.80 40.18 39.66 39.79 19,029,778 +0.39(+0.99%)
Oct 07, 2020 38.98 39.58 38.78 39.40 20,589,887 +0.83(+2.15%)
Oct 06, 2020 38.50 39.35 38.40 38.57 28,423,906 +0.00(+0.00%)
Oct 05, 2020 38.48 38.79 38.28 38.57 26,918,612 +0.30(+0.78%)
Oct 02, 2020 38.05 38.55 37.97 38.27 24,492,900 -0.53(-1.37%)
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.