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, 2015 27.34 27.48 27.20 27.25 30,716,931 -0.07(-0.26%)
Nov 27, 2015 27.25 27.48 27.24 27.32 9,532,251 +0.08(+0.29%)
Nov 25, 2015 27.32 27.24 27.24 27.24 22,472,500 -0.03(-0.11%)
Nov 24, 2015 27.25 27.44 27.00 27.27 32,842,477 -0.16(-0.58%)
Nov 23, 2015 27.65 27.84 27.34 27.43 24,684,756 -0.14(-0.51%)
Nov 20, 2015 27.59 27.78 27.46 27.57 26,502,758 +0.20(+0.73%)
Nov 19, 2015 27.10 27.65 27.05 27.37 27,417,142 +0.25(+0.92%)
Nov 18, 2015 27.00 27.16 26.73 27.12 27,000,385 +0.31(+1.16%)
Nov 17, 2015 26.80 27.27 26.68 26.81 30,489,699 +0.02(+0.07%)
Nov 16, 2015 26.07 27.00 26.06 26.79 44,902,367 +0.58(+2.21%)
Nov 13, 2015 26.29 26.68 25.82 26.21 94,556,197 -1.62(-5.82%)
Nov 12, 2015 27.74 28.07 27.72 27.83 38,028,893 +0.01(+0.04%)
Nov 11, 2015 28.10 28.10 27.75 27.82 32,596,628 -0.16(-0.57%)
Nov 10, 2015 28.18 28.21 27.90 27.98 26,701,200 -0.20(-0.71%)
Nov 09, 2015 28.35 28.48 28.00 28.18 25,854,500 -0.27(-0.95%)
Nov 06, 2015 28.31 28.55 28.16 28.45 26,107,573 +0.02(+0.07%)
Nov 05, 2015 28.50 28.61 28.29 28.43 21,988,073 -0.04(-0.14%)
Nov 04, 2015 28.79 28.82 28.37 28.47 28,580,398 -0.14(-0.49%)
Nov 03, 2015 28.61 28.71 28.49 28.61 30,554,497 -0.16(-0.56%)
Nov 02, 2015 28.87 28.87 28.51 28.77 28,903,439 -0.08(-0.28%)
Oct 30, 2015 29.00 29.25 28.86 28.85 22,334,055 -0.29(-1.00%)
Oct 29, 2015 29.15 29.21 28.93 29.14 16,717,419 -0.22(-0.75%)
Oct 28, 2015 29.29 29.45 29.04 29.36 23,741,378 +0.31(+1.07%)
Oct 27, 2015 28.72 29.06 28.58 29.05 19,479,858 +0.10(+0.35%)
Oct 26, 2015 29.32 29.49 28.88 28.95 20,354,775 -0.40(-1.36%)
Oct 23, 2015 29.02 29.38 28.93 29.35 26,076,929 +0.34(+1.17%)
Oct 22, 2015 28.56 29.21 28.50 29.01 32,161,145 +0.73(+2.58%)
Oct 21, 2015 28.60 28.82 28.22 28.28 19,174,380 -0.22(-0.77%)
Oct 20, 2015 28.20 28.52 28.15 28.50 20,335,775 +0.25(+0.88%)
Oct 19, 2015 28.12 28.29 27.94 28.25 20,778,054 +0.00(+0.00%)
Oct 16, 2015 28.34 28.35 28.00 28.25 19,948,295 +0.10(+0.36%)
Oct 15, 2015 28.10 28.19 27.87 28.15 18,996,847 +0.33(+1.19%)
Oct 14, 2015 27.75 27.90 27.59 27.82 20,144,012 -0.03(-0.11%)
Oct 13, 2015 27.75 27.95 27.74 27.85 15,106,989 -0.11(-0.39%)
Oct 12, 2015 27.93 28.10 27.76 27.96 14,486,035 +0.05(+0.18%)
Oct 09, 2015 28.01 28.15 27.82 27.91 22,125,821 +0.00(+0.00%)
Oct 08, 2015 27.51 28.02 27.43 27.91 22,494,798 +0.37(+1.34%)
Oct 07, 2015 27.52 27.95 27.00 27.54 29,749,625 +0.31(+1.14%)
Oct 06, 2015 27.03 27.47 26.98 27.23 34,606,139 +0.38(+1.42%)
Oct 05, 2015 26.04 26.98 25.97 26.85 30,217,696 +1.09(+4.23%)
Oct 02, 2015 25.40 25.79 25.34 25.76 34,910,695 +0.03(+0.12%)
Oct 01, 2015 26.05 26.16 25.55 25.73 26,933,244 -0.52(-1.98%)
Sep 30, 2015 26.00 26.38 25.88 26.25 32,093,641 +0.61(+2.38%)
Sep 29, 2015 25.64 25.93 25.56 25.64 27,095,642 -0.02(-0.08%)
Sep 28, 2015 25.83 26.02 25.59 25.66 27,209,989 -0.36(-1.40%)
Sep 25, 2015 25.81 26.30 25.80 26.02 37,618,273 +0.61(+2.42%)
Sep 24, 2015 25.09 25.50 24.92 25.41 35,598,016 +0.13(+0.51%)
Sep 23, 2015 25.22 25.31 25.01 25.28 18,803,156 +0.14(+0.56%)
Sep 22, 2015 25.06 25.21 24.97 25.14 21,305,088 -0.40(-1.57%)
Sep 21, 2015 25.45 25.82 25.35 25.54 21,945,645 +0.00(+0.00%)
Sep 18, 2015 25.57 25.74 25.25 25.54 40,020,051 -0.34(-1.31%)
Sep 17, 2015 25.96 26.28 25.81 25.88 25,409,036 -0.19(-0.73%)
Sep 16, 2015 26.07 26.10 25.85 26.07 21,243,035 +0.09(+0.35%)
Sep 15, 2015 25.56 26.08 25.56 25.98 20,479,406 +0.28(+1.09%)
Sep 14, 2015 26.15 26.17 25.66 25.70 18,636,396 -0.32(-1.23%)
Sep 11, 2015 26.00 26.18 25.81 26.02 21,529,112 -0.24(-0.91%)
Sep 10, 2015 25.90 26.49 25.84 26.26 26,424,556 +0.32(+1.23%)
Sep 09, 2015 26.50 26.73 25.88 25.94 25,032,342 -0.36(-1.37%)
Sep 08, 2015 25.98 26.33 25.91 26.30 20,932,630 +0.78(+3.06%)
Sep 04, 2015 25.42 25.52 25.52 25.52 26,903,500 -0.38(-1.47%)
Sep 03, 2015 25.88 26.15 25.74 25.90 27,958,365 +0.25(+0.97%)
Sep 02, 2015 25.59 25.66 25.08 25.65 27,921,708 +0.53(+2.11%)
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.