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, 2018 47.27 47.91 46.92 47.87 41,619,000 +0.53(+1.12%)
Nov 29, 2018 46.90 47.76 46.90 47.34 22,603,304 +0.05(+0.11%)
Nov 28, 2018 46.30 47.48 46.12 47.29 23,835,462 +1.17(+2.54%)
Nov 27, 2018 45.45 46.39 45.21 46.12 21,472,241 +0.82(+1.81%)
Nov 26, 2018 45.14 45.64 45.09 45.30 17,446,058 +0.76(+1.71%)
Nov 23, 2018 44.45 45.12 44.39 44.54 9,372,800 -0.35(-0.78%)
Nov 21, 2018 44.89 44.89 44.89 0 +0.40(+0.90%)
Nov 20, 2018 44.92 45.28 44.14 44.49 28,428,019 -1.26(-2.75%)
Nov 19, 2018 46.35 46.58 45.25 45.75 27,949,747 -0.60(-1.29%)
Nov 16, 2018 46.46 47.04 46.13 46.35 31,327,400 -0.42(-0.90%)
Nov 15, 2018 46.80 47.10 45.15 46.77 45,949,584 +2.44(+5.50%)
Nov 14, 2018 45.46 45.64 44.08 44.33 36,487,831 -0.79(-1.75%)
Nov 13, 2018 45.70 46.06 45.03 45.12 26,191,244 -0.50(-1.10%)
Nov 12, 2018 47.14 47.25 45.54 45.62 25,424,629 -1.49(-3.16%)
Nov 09, 2018 48.08 48.25 46.70 47.11 22,015,300 -1.33(-2.75%)
Nov 08, 2018 47.87 48.44 47.87 48.44 20,854,723 +0.54(+1.13%)
Nov 07, 2018 46.98 47.93 46.74 47.90 19,980,597 +1.40(+3.01%)
Nov 06, 2018 46.04 46.62 46.00 46.50 15,395,828 +0.36(+0.78%)
Nov 05, 2018 45.74 46.44 45.35 46.14 17,364,678 +0.66(+1.45%)
Nov 02, 2018 45.72 46.09 44.98 45.48 25,581,200 -0.17(-0.37%)
Nov 01, 2018 45.67 45.88 45.10 45.65 24,657,018 -0.10(-0.22%)
Oct 31, 2018 45.05 46.30 44.89 45.75 26,023,684 +1.17(+2.62%)
Oct 30, 2018 43.92 44.70 43.75 44.58 25,924,510 +0.74(+1.69%)
Oct 29, 2018 44.89 45.05 42.94 43.84 28,211,399 -0.41(-0.93%)
Oct 26, 2018 44.57 45.11 43.78 44.25 31,806,500 -1.22(-2.68%)
Oct 25, 2018 44.62 45.81 44.21 45.47 26,663,674 +1.40(+3.18%)
Oct 24, 2018 45.49 45.68 43.96 44.07 29,584,369 -1.35(-2.97%)
Oct 23, 2018 45.15 45.77 44.44 45.42 21,835,920 -0.34(-0.74%)
Oct 22, 2018 45.77 46.28 45.40 45.76 19,195,048 +0.42(+0.93%)
Oct 19, 2018 45.40 46.20 45.13 45.34 21,356,300 -0.12(-0.26%)
Oct 18, 2018 46.30 46.49 45.15 45.46 19,044,601 -0.48(-1.04%)
Oct 17, 2018 45.89 46.23 45.22 45.94 17,799,055 +0.12(+0.26%)
Oct 16, 2018 45.29 45.94 44.85 45.82 22,667,833 +1.15(+2.57%)
Oct 15, 2018 45.52 45.72 44.67 44.67 26,156,194 -1.04(-2.28%)
Oct 12, 2018 44.93 45.85 44.46 45.71 35,423,900 +1.59(+3.60%)
Oct 11, 2018 45.46 45.60 43.92 44.12 36,494,434 -1.51(-3.31%)
Oct 10, 2018 47.44 47.51 45.54 45.63 33,053,216 -1.86(-3.92%)
Oct 09, 2018 47.53 48.03 47.28 47.49 17,008,525 -0.03(-0.06%)
Oct 08, 2018 47.92 48.50 47.15 47.52 23,791,358 -0.61(-1.27%)
Oct 05, 2018 48.40 48.85 47.61 48.13 19,103,300 -0.25(-0.52%)
Oct 04, 2018 48.63 48.77 48.04 48.38 22,110,156 -0.76(-1.55%)
Oct 03, 2018 49.26 49.47 49.07 49.14 16,736,194 +0.13(+0.27%)
Oct 02, 2018 48.75 49.14 48.67 49.01 15,671,258 +0.14(+0.29%)
Oct 01, 2018 49.00 49.14 48.67 48.87 13,669,714 +0.22(+0.45%)
Sep 28, 2018 48.27 48.80 48.06 48.65 15,474,400 +0.32(+0.66%)
Sep 27, 2018 48.33 48.76 48.21 48.33 15,899,358 -0.08(-0.17%)
Sep 26, 2018 48.74 49.06 48.27 48.41 20,080,050 -0.06(-0.12%)
Sep 25, 2018 48.57 48.88 48.43 48.47 15,810,797 +0.03(+0.06%)
Sep 24, 2018 48.21 48.62 48.19 48.44 21,819,269 -0.12(-0.25%)
Sep 21, 2018 47.93 48.64 47.82 48.56 59,664,600 +0.83(+1.74%)
Sep 20, 2018 47.41 47.81 47.16 47.73 17,007,834 +0.45(+0.95%)
Sep 19, 2018 47.42 47.62 47.12 47.28 12,719,834 -0.18(-0.38%)
Sep 18, 2018 47.07 47.65 47.07 47.46 16,469,066 +0.35(+0.74%)
Sep 17, 2018 47.23 47.58 47.07 47.11 14,429,429 -0.29(-0.61%)
Sep 14, 2018 47.27 47.49 47.10 47.40 13,936,900 +0.16(+0.34%)
Sep 13, 2018 46.84 47.40 46.80 47.24 17,895,395 +0.35(+0.75%)
Sep 12, 2018 46.86 47.01 46.44 46.89 16,649,403 -0.14(-0.30%)
Sep 11, 2018 46.91 47.17 46.44 47.03 17,291,144 -0.04(-0.08%)
Sep 10, 2018 47.30 47.46 46.78 47.07 16,595,716 +0.02(+0.04%)
Sep 07, 2018 47.01 47.49 46.88 47.05 17,229,600 -0.23(-0.49%)
Sep 06, 2018 47.44 47.90 47.07 47.28 16,537,847 +0.01(+0.02%)
Sep 05, 2018 47.56 47.65 46.76 47.27 20,817,720 -0.46(-0.96%)
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.