Cisco Systems (NQ: CSCO )

51.64 USD +0.27 (+0.53%)
Official Closing Price Updated: 6:18 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 15.12 15.19 14.89 14.92 29,316,700 +0.09(+0.61%)
Nov 27, 2002 14.88 15.06 14.67 14.83 69,130,800 +0.38(+2.63%)
Nov 26, 2002 14.90 15.02 14.39 14.45 80,638,700 -0.44(-2.96%)
Nov 25, 2002 15.00 15.08 14.78 14.89 88,592,500 +0.00(+0.00%)
Nov 22, 2002 14.93 15.20 14.68 14.89 86,880,400 -0.35(-2.30%)
Nov 21, 2002 14.75 15.48 14.70 15.24 118,595,800 +0.86(+5.98%)
Nov 20, 2002 13.80 14.50 13.75 14.38 85,876,000 +0.72(+5.27%)
Nov 19, 2002 13.84 14.27 13.50 13.66 77,978,700 -0.25(-1.80%)
Nov 18, 2002 14.35 14.52 13.89 13.91 75,906,500 -0.17(-1.21%)
Nov 15, 2002 13.85 14.26 13.52 14.08 94,117,000 +0.08(+0.57%)
Nov 14, 2002 13.67 14.07 13.61 14.00 95,002,800 +0.58(+4.32%)
Nov 13, 2002 12.80 13.52 12.72 13.42 128,389,200 +0.55(+4.27%)
Nov 12, 2002 12.32 13.24 12.24 12.87 121,349,800 +0.71(+5.84%)
Nov 11, 2002 12.48 12.73 12.11 12.16 63,806,200 -0.40(-3.18%)
Nov 08, 2002 12.25 12.79 12.20 12.56 84,648,200 +0.21(+1.70%)
Nov 07, 2002 12.22 12.62 12.15 12.35 129,920,300 -0.61(-4.71%)
Nov 06, 2002 12.99 13.47 12.50 12.96 171,098,300 +0.27(+2.13%)
Nov 05, 2002 12.24 12.74 12.18 12.69 87,068,000 +0.38(+3.09%)
Nov 04, 2002 12.40 12.72 12.07 12.31 111,146,100 +0.70(+6.03%)
Nov 01, 2002 11.02 11.83 10.92 11.61 104,303,600 +0.43(+3.85%)
Oct 31, 2002 11.05 11.40 10.90 11.18 94,283,600 +0.27(+2.47%)
Oct 30, 2002 10.80 11.21 10.43 10.91 95,181,400 +0.31(+2.92%)
Oct 29, 2002 10.74 10.85 10.14 10.60 106,354,200 -0.30(-2.75%)
Oct 28, 2002 12.10 12.11 10.84 10.90 110,833,696 -0.88(-7.47%)
Oct 25, 2002 11.60 11.92 11.00 11.78 71,477,400 +0.03(+0.26%)
Oct 24, 2002 11.48 12.02 11.37 11.75 122,601,696 +0.49(+4.35%)
Oct 23, 2002 11.12 11.37 10.89 11.26 92,574,304 +0.04(+0.36%)
Oct 22, 2002 10.54 11.58 10.51 11.22 122,850,800 +0.27(+2.47%)
Oct 21, 2002 10.38 11.10 10.32 10.95 86,624,496 +0.42(+3.99%)
Oct 18, 2002 10.24 10.63 9.920 10.53 107,188,760 +0.36(+3.54%)
Oct 17, 2002 10.58 10.80 10.13 10.17 123,567,904 +0.36(+3.67%)
Oct 16, 2002 10.33 10.48 9.750 9.810 121,909,296 -1.18(-10.74%)
Oct 15, 2002 10.66 11.03 10.48 10.99 129,530,096 +1.00(+10.01%)
Oct 14, 2002 10.06 10.25 9.800 9.990 69,683,000 -0.33(-3.20%)
Oct 11, 2002 10.10 10.45 9.900 10.32 130,157,608 +0.57(+5.86%)
Oct 10, 2002 9.300 9.960 9.150 9.749 138,530,304 +0.52(+5.62%)
Oct 09, 2002 8.450 9.460 8.360 9.230 173,728,800 +0.63(+7.33%)
Oct 08, 2002 9.210 9.210 8.120 8.600 240,847,808 -0.48(-5.29%)
Oct 07, 2002 9.210 9.470 8.750 9.080 129,730,304 -0.38(-4.02%)
Oct 04, 2002 9.980 10.13 9.420 9.460 102,994,040 -0.36(-3.67%)
Oct 03, 2002 9.980 10.15 9.679 9.820 137,684,896 -0.23(-2.29%)
Oct 02, 2002 10.72 10.75 9.760 10.05 151,612,000 -0.89(-8.14%)
Oct 01, 2002 10.66 11.01 10.13 10.94 109,299,800 +0.46(+4.39%)
Sep 30, 2002 10.99 11.08 10.39 10.48 103,352,600 -0.75(-6.69%)
Sep 27, 2002 11.19 11.65 11.13 11.23 87,709,904 -0.13(-1.14%)
Sep 26, 2002 11.97 11.97 11.32 11.36 105,489,400 -0.60(-5.02%)
Sep 25, 2002 11.56 12.23 11.51 11.96 90,590,000 +0.53(+4.64%)
Sep 24, 2002 11.63 11.97 11.42 11.43 90,736,496 -0.53(-4.43%)
Sep 23, 2002 11.94 12.14 11.70 11.96 74,996,000 -0.12(-0.99%)
Sep 20, 2002 12.10 12.25 12.02 12.08 93,369,640 +0.08(+0.67%)
Sep 19, 2002 11.96 12.15 11.87 12.00 79,944,800 -0.29(-2.36%)
Sep 18, 2002 12.14 12.52 12.04 12.29 114,848,304 -0.25(-1.99%)
Sep 17, 2002 13.11 13.20 12.51 12.54 77,066,800 -0.39(-3.02%)
Sep 16, 2002 12.99 13.16 12.75 12.93 44,401,200 -0.12(-0.92%)
Sep 13, 2002 12.82 13.12 12.77 13.05 55,196,100 +0.01(+0.08%)
Sep 12, 2002 13.37 13.45 12.99 13.04 50,421,072 -0.53(-3.91%)
Sep 11, 2002 13.53 13.97 13.50 13.57 48,514,600 +0.14(+1.04%)
Sep 10, 2002 13.09 13.45 12.99 13.43 65,015,076 +0.47(+3.63%)
Sep 09, 2002 12.91 13.21 12.21 12.96 53,085,200 -0.07(-0.54%)
Sep 06, 2002 13.14 13.25 12.91 13.03 59,066,100 +0.26(+2.04%)
Sep 05, 2002 13.08 13.08 12.67 12.77 63,711,400 -0.50(-3.77%)
Sep 04, 2002 13.16 13.41 12.99 13.27 65,976,300 +0.20(+1.53%)
Sep 03, 2002 13.60 13.62 13.05 13.07 68,375,904 -0.75(-5.43%)
Aug 30, 2002 13.95 14.09 13.71 13.82 48,520,712 -0.38(-2.68%)
Aug 29, 2002 13.48 14.36 13.48 14.20 61,067,200 +0.48(+3.50%)
Aug 28, 2002 13.78 14.04 13.66 13.72 53,695,500 -0.30(-2.14%)
Aug 27, 2002 14.63 14.72 14.00 14.02 59,142,900 -0.47(-3.24%)
Aug 26, 2002 14.52 14.70 14.15 14.49 47,892,740 +0.04(+0.28%)
Aug 23, 2002 14.94 15.00 14.25 14.45 65,207,200 -0.65(-4.30%)
Aug 22, 2002 15.10 15.29 14.95 15.10 55,192,300 -0.01(-0.07%)
Aug 21, 2002 14.93 15.25 14.79 15.11 80,147,296 +0.38(+2.58%)
Aug 20, 2002 14.67 14.89 14.59 14.73 60,231,660 +0.28(+1.94%)
Aug 16, 2002 14.24 14.73 14.04 14.45 58,299,500 +0.09(+0.63%)
Aug 15, 2002 14.46 14.56 14.04 14.36 75,835,904 +0.01(+0.07%)
Aug 14, 2002 13.52 14.43 13.44 14.35 76,862,200 +0.98(+7.33%)
Aug 13, 2002 13.34 13.96 13.25 13.37 77,915,104 -0.03(-0.22%)
Aug 12, 2002 13.01 13.45 13.00 13.40 57,765,200 +0.41(+3.16%)
Aug 07, 2002 13.33 13.45 12.52 12.99 165,859,392 +0.92(+7.62%)
Aug 06, 2002 11.67 12.62 11.66 12.07 119,989,824 +0.71(+6.25%)
Aug 05, 2002 11.58 11.70 11.15 11.36 82,938,800 -0.53(-4.46%)
Aug 02, 2002 12.25 12.49 11.53 11.89 93,772,600 -0.21(-1.74%)
Aug 01, 2002 12.98 13.21 11.94 12.10 132,508,816 -1.09(-8.26%)
Jul 31, 2002 13.15 13.35 12.70 13.19 79,338,496 -0.15(-1.12%)
Jul 30, 2002 13.00 13.50 12.74 13.34 83,630,496 +0.03(+0.23%)
Jul 29, 2002 12.43 13.32 12.34 13.31 93,616,304 +1.49(+12.61%)
Jul 26, 2002 11.82 12.10 11.45 11.82 75,095,504 +0.21(+1.81%)
Jul 25, 2002 12.79 12.93 11.50 11.61 135,493,104 -1.48(-11.31%)
Jul 24, 2002 12.11 13.11 11.95 13.09 118,944,896 +0.59(+4.72%)
Jul 23, 2002 13.03 13.32 12.49 12.50 94,767,696 -0.48(-3.70%)
Jul 22, 2002 13.25 13.51 12.75 12.98 103,756,800 -0.67(-4.91%)
Jul 19, 2002 13.95 14.35 13.50 13.65 71,737,904 -1.15(-7.77%)
Jul 17, 2002 14.71 15.06 14.31 14.80 93,314,096 +0.42(+2.92%)
Jul 12, 2002 14.34 14.84 14.22 14.38 83,941,200 +0.33(+2.35%)
Jul 11, 2002 13.29 14.20 13.10 14.05 90,785,800 +0.54(+4.00%)
Jul 10, 2002 13.87 13.99 13.38 13.51 90,924,200 +0.37(+2.82%)
Jul 09, 2002 13.30 13.72 13.11 13.14 63,750,000 -0.53(-3.88%)
Jul 08, 2002 14.05 14.19 13.46 13.67 52,147,600 -0.38(-2.70%)
Jul 05, 2002 13.50 14.10 13.40 14.05 34,151,500 +1.01(+7.75%)
Jul 04, 2002 12.33 13.05 12.29 13.04 77,171,296 +0.00(+0.00%)
Jul 03, 2002 12.33 13.05 12.29 13.04 77,051,000 +0.48(+3.82%)
Jul 02, 2002 12.85 12.95 12.44 12.56 117,558,800 -0.53(-4.05%)
Jul 01, 2002 13.84 14.00 13.05 13.09 60,023,500 -0.86(-6.16%)
Jun 28, 2002 13.74 14.30 13.58 13.95 79,120,896 +0.13(+0.94%)
Jun 27, 2002 13.76 13.89 13.10 13.82 79,183,904 +0.39(+2.90%)
Jun 26, 2002 12.46 13.74 12.39 13.43 123,444,000 -0.02(-0.15%)
Jun 25, 2002 14.22 14.38 13.34 13.45 83,501,904 -0.29(-2.11%)
Jun 21, 2002 13.63 14.23 13.58 13.74 85,724,096 -0.34(-2.41%)
Jun 20, 2002 14.42 14.65 14.02 14.08 53,059,800 -0.41(-2.83%)
Jun 19, 2002 14.62 14.90 14.36 14.49 59,358,000 -0.22(-1.50%)
Jun 18, 2002 14.98 15.28 14.70 14.71 54,603,100 -0.36(-2.39%)
Jun 17, 2002 14.64 15.15 14.60 15.07 61,222,200 +0.77(+5.38%)
Jun 14, 2002 14.49 14.99 14.14 14.30 95,529,504 -0.99(-6.47%)
Jun 12, 2002 14.77 15.30 14.58 15.29 84,950,400 +0.30(+2.00%)
Jun 11, 2002 15.66 15.88 14.95 14.99 74,668,704 -0.48(-3.10%)
Jun 10, 2002 15.59 15.86 15.43 15.47 48,784,300 -0.26(-1.65%)
Jun 07, 2002 14.85 15.95 14.85 15.73 79,501,696 +0.27(+1.75%)
Jun 06, 2002 15.56 15.72 15.43 15.46 45,407,900 -0.46(-2.89%)
Jun 05, 2002 15.94 16.10 15.45 15.92 67,597,400 +0.14(+0.89%)
May 31, 2002 16.29 16.54 15.75 15.78 50,548,000 -0.60(-3.66%)
May 28, 2002 16.63 16.68 16.12 16.38 42,915,300 -0.19(-1.15%)
May 27, 2002 16.64 16.68 16.30 16.57 41,703,600 +0.00(+0.00%)
May 24, 2002 16.64 16.68 16.30 16.57 41,378,900 -0.33(-1.95%)
May 23, 2002 16.56 16.92 16.04 16.90 66,420,200 +0.34(+2.05%)
May 22, 2002 15.89 16.61 15.82 16.56 57,975,300 +0.40(+2.48%)
May 21, 2002 16.74 16.96 16.07 16.16 60,312,200 -0.42(-2.53%)
May 20, 2002 16.84 17.02 16.45 16.58 56,747,500 -0.67(-3.88%)
May 17, 2002 17.19 17.49 16.94 17.25 60,728,500 +0.23(+1.36%)
May 16, 2002 16.40 17.06 16.35 17.02 60,197,400 +0.46(+2.77%)
May 15, 2002 16.20 17.21 16.12 16.56 84,940,096 +0.11(+0.67%)
May 14, 2002 16.32 16.50 16.00 16.45 73,007,000 +0.75(+4.78%)
May 13, 2002 15.41 15.82 15.15 15.70 69,526,800 +0.28(+1.82%)
May 10, 2002 15.69 15.75 15.15 15.42 93,251,400 -0.33(-2.10%)
May 09, 2002 15.96 16.05 15.39 15.75 89,792,000 -0.52(-3.20%)
May 08, 2002 15.23 16.30 15.15 16.27 194,285,408 +3.19(+24.39%)
May 07, 2002 13.16 13.50 12.28 13.08 107,704,896 +0.19(+1.47%)
May 06, 2002 13.25 13.59 12.85 12.89 69,177,000 -0.25(-1.90%)
May 03, 2002 13.56 13.61 13.05 13.14 70,649,696 -0.50(-3.67%)
May 02, 2002 13.79 14.25 13.61 13.64 80,712,096 -0.06(-0.44%)
May 01, 2002 14.55 14.59 13.63 13.70 102,254,200 -0.95(-6.48%)
Apr 30, 2002 14.02 14.98 14.01 14.65 73,092,704 +0.52(+3.68%)
Apr 29, 2002 14.09 14.35 13.88 14.13 68,722,200 +0.22(+1.58%)
Apr 26, 2002 14.82 14.87 13.91 13.91 58,556,400 -0.68(-4.66%)
Apr 25, 2002 14.22 14.74 13.96 14.59 81,729,000 +0.16(+1.11%)
Apr 24, 2002 14.27 14.80 14.06 14.43 77,365,696 +0.42(+3.00%)
Apr 23, 2002 14.80 14.85 13.93 14.01 82,161,904 -0.86(-5.78%)
Apr 22, 2002 14.95 14.99 14.55 14.87 48,633,000 -0.39(-2.56%)
Apr 19, 2002 15.68 15.69 15.10 15.26 46,073,700 -0.18(-1.17%)
Apr 18, 2002 15.72 16.15 15.18 15.44 65,183,400 -0.53(-3.32%)
Apr 17, 2002 15.76 16.05 15.44 15.97 51,611,900 +0.39(+2.50%)
Apr 16, 2002 15.32 15.62 15.20 15.58 51,472,900 +0.57(+3.80%)
Apr 15, 2002 15.51 15.53 14.94 15.01 45,560,900 -0.29(-1.90%)
Apr 12, 2002 15.13 15.53 15.02 15.30 55,198,100 +0.43(+2.89%)
Apr 11, 2002 15.51 15.59 14.74 14.87 63,923,100 -0.68(-4.37%)
Apr 10, 2002 15.26 15.73 15.07 15.55 86,129,400 +0.73(+4.93%)
Apr 09, 2002 16.10 16.13 14.81 14.82 105,381,800 -1.36(-8.41%)
Apr 08, 2002 15.74 16.20 15.49 16.18 61,143,900 +0.03(+0.19%)
Apr 05, 2002 16.86 17.00 16.10 16.15 57,679,300 -0.72(-4.27%)
Apr 04, 2002 16.47 16.91 16.35 16.87 57,658,900 +0.27(+1.63%)
Apr 03, 2002 16.60 16.88 16.30 16.60 53,552,700 +0.18(+1.10%)
Apr 02, 2002 17.03 17.25 16.37 16.42 70,656,304 -1.10(-6.28%)
Apr 01, 2002 16.87 17.55 16.74 17.52 55,727,700 +0.59(+3.48%)
Mar 29, 2002 16.42 17.12 16.30 16.93 52,840,300 +0.00(+0.00%)
Mar 28, 2002 16.42 17.12 16.30 16.93 52,782,400 +0.59(+3.61%)
Mar 27, 2002 16.36 16.56 16.05 16.34 57,307,900 -0.31(-1.86%)
Mar 26, 2002 16.12 16.99 16.12 16.65 66,102,700 +0.47(+2.90%)
Mar 25, 2002 16.89 17.11 16.17 16.18 56,735,700 -0.39(-2.35%)
Mar 22, 2002 16.52 17.17 16.45 16.57 62,716,900 +0.08(+0.49%)
Mar 21, 2002 16.09 16.64 15.97 16.49 48,520,500 +0.47(+2.93%)
Mar 20, 2002 16.56 16.68 16.00 16.02 45,639,400 -0.72(-4.30%)
Mar 19, 2002 16.52 17.00 16.51 16.74 50,754,800 +0.22(+1.33%)
Mar 18, 2002 16.92 17.09 16.44 16.52 47,150,200 -0.02(-0.12%)
Mar 15, 2002 16.68 16.88 16.29 16.54 54,176,400 -0.20(-1.19%)
Mar 14, 2002 16.31 17.00 16.30 16.74 49,638,700 +0.38(+2.32%)
Mar 13, 2002 16.53 16.64 16.27 16.36 50,145,700 -0.41(-2.44%)
Mar 12, 2002 16.75 16.98 16.42 16.77 58,173,600 -0.65(-3.73%)
Mar 11, 2002 17.66 17.82 17.02 17.42 60,036,200 -0.38(-2.13%)
Mar 08, 2002 17.44 17.93 17.35 17.80 66,404,000 +0.80(+4.71%)
Mar 07, 2002 17.01 17.27 16.53 17.00 74,259,600 +0.23(+1.37%)
Mar 06, 2002 16.42 16.92 15.92 16.77 72,647,600 +0.26(+1.57%)
Mar 05, 2002 16.33 16.65 16.11 16.51 66,316,500 +0.03(+0.18%)
Mar 04, 2002 15.18 16.55 15.01 16.48 92,844,200 +1.48(+9.87%)
Mar 01, 2002 14.50 15.04 14.27 15.00 81,798,600 +0.73(+5.12%)
Feb 28, 2002 14.50 14.99 14.24 14.27 100,706,600 +0.03(+0.21%)
Feb 27, 2002 15.66 15.71 14.15 14.24 122,278,000 -1.26(-8.13%)
Feb 26, 2002 15.75 16.00 15.39 15.50 66,694,900 -0.10(-0.64%)
Feb 25, 2002 15.36 15.71 15.10 15.60 70,062,800 +0.36(+2.36%)
Feb 22, 2002 15.25 15.47 14.25 15.24 124,754,400 +0.13(+0.86%)
Feb 21, 2002 16.24 16.29 15.00 15.11 105,715,600 -1.58(-9.47%)
Feb 20, 2002 16.80 16.90 16.18 16.69 74,528,600 -0.12(-0.71%)
Feb 19, 2002 16.61 17.02 16.57 16.81 58,035,000 -0.28(-1.64%)
Feb 18, 2002 17.51 17.54 17.04 17.09 62,731,800 +0.00(+0.00%)
Feb 15, 2002 17.51 17.54 17.04 17.09 62,125,400 -0.37(-2.12%)
Feb 14, 2002 17.61 17.67 17.32 17.46 53,135,100 -0.06(-0.34%)
Feb 13, 2002 17.42 17.64 17.34 17.52 59,705,400 +0.26(+1.51%)
Feb 12, 2002 17.33 17.61 17.09 17.26 62,256,800 -0.43(-2.43%)
Feb 11, 2002 16.93 17.71 16.76 17.69 77,550,304 +0.93(+5.55%)
Feb 08, 2002 17.26 17.30 16.27 16.76 121,254,496 -0.30(-1.76%)
Feb 07, 2002 17.92 18.00 17.02 17.06 159,716,496 -1.55(-8.33%)
Feb 06, 2002 19.23 19.25 18.27 18.61 97,207,400 +0.11(+0.59%)
Feb 05, 2002 18.07 18.96 18.00 18.50 78,827,200 +0.19(+1.04%)
Feb 04, 2002 19.00 19.20 18.00 18.31 57,008,000 -0.90(-4.69%)
Feb 01, 2002 19.55 20.00 19.10 19.21 53,752,800 -0.59(-2.98%)
Jan 31, 2002 19.48 19.81 19.04 19.80 61,616,400 +0.46(+2.38%)
Jan 30, 2002 19.26 19.36 18.24 19.34 84,682,000 +0.33(+1.74%)
Jan 29, 2002 19.76 19.99 18.84 19.01 67,604,496 -0.69(-3.50%)
Jan 28, 2002 19.48 19.98 19.32 19.70 54,074,900 +0.57(+2.98%)
Jan 25, 2002 19.03 19.51 18.91 19.13 55,108,400 +0.08(+0.42%)
Jan 24, 2002 19.22 19.83 18.85 19.05 67,392,400 +0.12(+0.63%)
Jan 23, 2002 18.16 19.02 18.13 18.93 64,291,100 +0.87(+4.82%)
Jan 22, 2002 19.22 19.29 18.05 18.06 67,376,200 -0.79(-4.19%)
Jan 21, 2002 18.83 19.30 18.80 18.85 56,081,900 +0.00(+0.00%)
Jan 18, 2002 18.83 19.30 18.80 18.85 55,883,500 -0.63(-3.23%)
Jan 17, 2002 19.23 19.49 19.02 19.48 56,985,900 +0.54(+2.85%)
Jan 16, 2002 19.38 19.52 18.93 18.94 59,539,500 -0.74(-3.76%)
Jan 15, 2002 19.75 20.04 19.35 19.68 52,205,800 +0.05(+0.25%)
Jan 14, 2002 19.92 20.20 19.50 19.63 67,463,800 -0.58(-2.87%)
Jan 11, 2002 20.56 20.74 19.97 20.21 72,815,104 -0.79(-3.76%)
Jan 10, 2002 20.80 21.28 20.49 21.00 62,739,900 +2.89(+15.96%)
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.