Cisco Systems (NQ: CSCO )

45.43 USD +0.28 (+0.62%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 37.62 37.80 37.30 37.30 30,748,814 -0.18(-0.48%)
Nov 29, 2017 37.75 38.03 37.23 37.48 36,778,286 -0.25(-0.66%)
Nov 28, 2017 37.00 37.80 36.98 37.73 30,965,925 +0.86(+2.33%)
Nov 27, 2017 36.51 37.09 36.50 36.87 20,940,700 +0.38(+1.04%)
Nov 24, 2017 36.41 36.57 36.32 36.49 6,155,794 +0.04(+0.11%)
Nov 22, 2017 36.70 36.72 36.36 36.45 17,226,399 -0.20(-0.55%)
Nov 21, 2017 36.75 36.97 36.58 36.65 24,144,060 +0.15(+0.41%)
Nov 20, 2017 35.93 36.54 35.93 36.50 26,892,792 +0.60(+1.67%)
Nov 17, 2017 35.90 36.32 35.81 35.90 27,987,968 +0.02(+0.06%)
Nov 16, 2017 36.04 36.67 35.83 35.88 61,159,678 +1.77(+5.19%)
Nov 15, 2017 33.97 34.31 33.75 34.11 30,716,740 +0.07(+0.21%)
Nov 14, 2017 33.86 34.16 33.80 34.04 17,459,073 +0.09(+0.27%)
Nov 13, 2017 33.86 34.21 33.83 33.95 16,418,050 -0.04(-0.12%)
Nov 10, 2017 34.06 34.09 33.67 33.99 19,319,360 -0.06(-0.18%)
Nov 09, 2017 34.29 34.32 33.87 34.05 16,783,795 -0.45(-1.30%)
Nov 08, 2017 34.31 34.50 34.14 34.50 13,052,434 +0.10(+0.29%)
Nov 07, 2017 34.32 34.48 34.21 34.40 11,332,941 -0.01(-0.03%)
Nov 06, 2017 34.37 34.56 34.26 34.41 12,786,757 -0.06(-0.17%)
Nov 03, 2017 34.28 34.49 34.03 34.47 13,414,354 +0.26(+0.76%)
Nov 02, 2017 34.55 34.64 34.16 34.21 19,827,528 -0.41(-1.18%)
Nov 01, 2017 34.29 34.75 34.28 34.62 22,051,085 +0.47(+1.38%)
Oct 31, 2017 33.98 34.24 33.96 34.15 13,935,120 +0.11(+0.32%)
Oct 30, 2017 34.32 34.38 33.82 34.04 18,344,748 -0.39(-1.13%)
Oct 27, 2017 34.15 34.62 34.09 34.43 20,356,597 +0.16(+0.47%)
Oct 26, 2017 34.41 34.51 34.07 34.27 14,609,186 -0.03(-0.09%)
Oct 25, 2017 34.73 34.73 34.16 34.30 17,400,854 -0.28(-0.81%)
Oct 24, 2017 34.40 34.67 34.25 34.58 16,274,994 +0.23(+0.67%)
Oct 23, 2017 34.45 34.68 34.27 34.35 22,630,757 +0.10(+0.29%)
Oct 20, 2017 34.02 34.39 34.01 34.25 24,361,352 +0.50(+1.48%)
Oct 19, 2017 33.51 33.89 33.45 33.75 13,203,086 +0.20(+0.60%)
Oct 18, 2017 33.72 33.75 33.44 33.55 9,971,246 -0.05(-0.15%)
Oct 17, 2017 33.59 33.67 33.46 33.60 9,302,817 +0.06(+0.18%)
Oct 16, 2017 33.60 33.64 33.47 33.54 10,508,982 +0.07(+0.21%)
Oct 13, 2017 33.40 33.57 33.32 33.47 13,578,818 +0.21(+0.63%)
Oct 12, 2017 33.26 33.46 33.17 33.26 17,905,401 -0.33(-0.98%)
Oct 11, 2017 33.38 33.63 33.27 33.59 12,559,802 +0.04(+0.12%)
Oct 10, 2017 33.88 33.91 33.47 33.55 18,011,029 -0.21(-0.62%)
Oct 09, 2017 33.77 33.89 33.61 33.76 8,728,314 +0.01(+0.03%)
Oct 06, 2017 33.65 33.78 33.52 33.75 15,464,652 +0.16(+0.48%)
Oct 05, 2017 33.58 33.67 33.41 33.59 14,524,799 +0.15(+0.45%)
Oct 04, 2017 33.53 33.56 33.29 33.44 14,652,192 -0.41(-1.21%)
Oct 03, 2017 33.72 33.90 33.61 33.85 13,344,458 +0.10(+0.30%)
Oct 02, 2017 33.61 33.77 33.52 33.75 16,555,183 +0.12(+0.36%)
Sep 29, 2017 33.31 33.67 33.24 33.63 14,802,671 +0.28(+0.84%)
Sep 28, 2017 33.22 33.46 33.22 33.35 15,496,862 -0.13(-0.39%)
Sep 27, 2017 33.30 33.48 22,594,626 -0.28(-0.83%)
Sep 26, 2017 33.76 34.10 33.67 33.76 26,138,300 +0.04(+0.12%)
Sep 25, 2017 33.31 33.84 33.20 33.72 32,396,906 +0.35(+1.05%)
Sep 22, 2017 32.66 33.53 32.64 33.37 28,234,858 +0.67(+2.05%)
Sep 21, 2017 32.72 32.90 32.50 32.70 19,870,012 +0.10(+0.31%)
Sep 20, 2017 32.55 32.75 32.39 32.60 19,865,366 +0.11(+0.34%)
Sep 19, 2017 32.46 32.65 32.40 32.49 12,927,654 -0.03(-0.09%)
Sep 18, 2017 32.43 32.66 32.29 32.52 17,290,893 +0.08(+0.25%)
Sep 15, 2017 32.20 32.50 32.12 32.44 29,336,087 +0.25(+0.78%)
Sep 14, 2017 31.91 32.22 31.91 32.19 18,194,803 +0.01(+0.03%)
Sep 13, 2017 32.34 32.39 31.96 32.18 22,705,140 -0.23(-0.71%)
Sep 12, 2017 32.30 32.47 32.19 32.41 18,923,132 +0.22(+0.68%)
Sep 11, 2017 31.71 32.30 31.67 32.19 22,440,019 +0.71(+2.26%)
Sep 08, 2017 31.68 31.75 31.46 31.48 15,339,455 -0.28(-0.88%)
Sep 07, 2017 31.96 31.97 31.74 31.76 14,751,706 -0.11(-0.35%)
Sep 06, 2017 31.75 31.91 31.63 31.87 16,962,308 +0.25(+0.79%)
Sep 05, 2017 32.15 32.24 31.45 31.62 32,475,487 -0.68(-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.