Cisco Systems (NQ: CSCO )

45.03 USD -0.40 (-0.87%)
Streaming Delayed Price Updated: 10:35 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 46.39 47.11 45.86 47.10 17,706,300 +0.66(+1.42%)
Jul 30, 2020 46.13 46.46 45.38 46.44 15,376,947 -0.27(-0.58%)
Jul 29, 2020 46.40 46.88 46.37 46.71 11,617,029 +0.43(+0.93%)
Jul 28, 2020 46.98 47.08 46.21 46.28 13,973,618 -0.91(-1.93%)
Jul 27, 2020 46.66 47.26 46.15 47.19 15,572,670 +0.79(+1.70%)
Jul 24, 2020 47.49 47.64 46.11 46.40 16,983,600 -1.01(-2.13%)
Jul 23, 2020 46.97 47.70 46.68 47.41 23,736,936 +0.51(+1.09%)
Jul 22, 2020 47.02 47.11 46.53 46.90 27,217,661 -0.12(-0.26%)
Jul 21, 2020 47.28 47.33 46.85 47.02 16,062,861 +0.05(+0.11%)
Jul 20, 2020 46.67 47.10 46.26 46.97 15,965,682 +0.22(+0.47%)
Jul 17, 2020 46.04 46.93 45.88 46.75 20,389,700 +0.97(+2.12%)
Jul 16, 2020 45.70 45.83 45.20 45.78 17,707,622 -0.62(-1.34%)
Jul 15, 2020 46.50 46.83 45.99 46.40 15,697,030 -0.05(-0.11%)
Jul 14, 2020 45.49 46.50 45.41 46.45 19,290,123 +0.52(+1.13%)
Jul 13, 2020 46.87 46.99 45.78 45.93 17,963,160 -0.73(-1.56%)
Jul 10, 2020 46.73 46.92 46.24 46.66 13,775,700 -0.04(-0.09%)
Jul 09, 2020 46.60 47.19 46.22 46.70 26,022,326 +0.80(+1.74%)
Jul 08, 2020 45.59 46.07 45.32 45.90 15,019,569 +0.27(+0.59%)
Jul 07, 2020 46.12 46.29 45.56 45.63 17,093,462 -0.79(-1.70%)
Jul 06, 2020 46.07 46.49 45.87 46.42 16,150,259 +0.79(+1.73%)
Jul 02, 2020 46.07 46.22 45.48 45.63 19,631,900 -0.43(-0.93%)
Jul 01, 2020 46.64 46.72 46.00 46.06 17,127,234 -0.58(-1.24%)
Jun 30, 2020 46.15 47.01 46.10 46.64 21,886,620 +0.49(+1.06%)
Jun 29, 2020 46.34 46.45 45.67 46.15 23,874,265 -0.16(-0.35%)
Jun 26, 2020 45.12 46.51 44.63 46.31 106,928,200 +1.09(+2.41%)
Jun 25, 2020 44.77 45.32 44.20 45.22 19,106,498 +0.47(+1.05%)
Jun 24, 2020 45.29 45.47 44.39 44.75 22,839,297 -0.72(-1.58%)
Jun 23, 2020 45.92 46.15 45.32 45.47 23,215,332 +0.31(+0.69%)
Jun 22, 2020 45.11 45.46 44.81 45.16 18,394,750 -0.16(-0.35%)
Jun 19, 2020 46.26 46.51 45.05 45.32 36,103,200 -0.51(-1.11%)
Jun 18, 2020 45.79 46.05 45.35 45.83 22,422,333 -0.34(-0.74%)
Jun 17, 2020 46.75 46.82 45.90 46.17 20,395,660 -0.31(-0.67%)
Jun 16, 2020 47.41 47.49 45.91 46.48 28,061,345 +1.13(+2.49%)
Jun 15, 2020 44.12 45.76 43.93 45.35 21,284,035 +0.28(+0.62%)
Jun 12, 2020 44.96 45.86 44.11 45.07 26,125,500 +1.40(+3.21%)
Jun 11, 2020 46.99 47.00 43.64 43.67 35,572,310 -3.75(-7.91%)
Jun 10, 2020 47.66 47.83 47.12 47.42 18,446,219 -0.63(-1.31%)
Jun 09, 2020 48.02 48.24 47.49 48.05 18,592,297 -0.08(-0.17%)
Jun 08, 2020 47.46 48.16 47.12 48.13 17,817,441 +0.30(+0.63%)
Jun 05, 2020 47.27 48.29 47.20 47.83 22,591,000 +0.97(+2.07%)
Jun 04, 2020 46.77 47.25 46.53 46.86 14,097,091 -0.08(-0.17%)
Jun 03, 2020 46.98 47.20 46.54 46.94 17,486,137 +0.05(+0.11%)
Jun 02, 2020 46.40 46.90 45.88 46.89 17,276,028 +0.59(+1.27%)
Jun 01, 2020 47.15 47.28 46.23 46.30 18,721,700 -1.52(-3.18%)
May 29, 2020 46.04 47.82 45.41 47.82 43,570,300 +1.64(+3.55%)
May 28, 2020 45.90 46.46 45.37 46.18 20,019,294 +0.22(+0.48%)
May 27, 2020 45.04 45.98 44.80 45.96 22,154,275 +1.12(+2.50%)
May 26, 2020 45.78 45.80 44.68 44.84 21,774,584 -0.06(-0.13%)
May 22, 2020 44.67 44.95 44.12 44.90 12,592,800 +0.20(+0.45%)
May 21, 2020 45.45 45.65 44.56 44.70 18,674,125 -0.74(-1.63%)
May 20, 2020 45.05 45.82 45.03 45.44 20,180,842 +0.84(+1.88%)
May 19, 2020 44.83 44.98 44.41 44.60 24,343,192 -0.46(-1.02%)
May 18, 2020 45.21 45.29 44.33 45.06 26,976,819 +0.79(+1.78%)
May 15, 2020 42.93 44.38 42.85 44.27 30,573,000 +0.42(+0.96%)
May 14, 2020 43.43 44.58 43.26 43.85 50,406,256 +1.90(+4.53%)
May 13, 2020 43.41 43.57 41.31 41.95 36,902,337 -1.27(-2.94%)
May 12, 2020 43.94 44.30 43.19 43.22 25,770,027 -0.10(-0.23%)
May 11, 2020 42.78 43.65 42.60 43.32 26,134,097 +0.33(+0.77%)
May 08, 2020 42.02 43.02 41.70 42.99 21,962,800 +1.62(+3.92%)
May 07, 2020 41.59 41.76 41.22 41.37 20,165,297 +0.22(+0.53%)
May 06, 2020 41.56 41.69 40.97 41.15 16,039,069 -0.31(-0.75%)
May 05, 2020 41.61 41.92 41.39 41.46 15,058,446 +0.11(+0.27%)
May 04, 2020 40.95 41.41 40.49 41.35 15,997,276 +0.43(+1.05%)
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.