Cisco Systems (NQ: CSCO )

44.97 USD -0.46 (-1.02%)
Streaming Delayed Price Updated: 10:42 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 45.24 45.54 45.15 45.31 9,808,800 +0.07(+0.15%)
Nov 27, 2019 45.36 45.42 44.93 45.24 14,895,000 -0.09(-0.20%)
Nov 26, 2019 45.53 45.77 45.25 45.33 29,422,000 -0.12(-0.26%)
Nov 25, 2019 45.00 45.55 44.93 45.45 19,653,427 +0.60(+1.34%)
Nov 22, 2019 45.15 45.17 44.69 44.85 18,725,600 +0.01(+0.02%)
Nov 21, 2019 45.13 45.15 44.69 44.84 19,862,778 -0.24(-0.53%)
Nov 20, 2019 45.69 45.74 44.93 45.08 18,660,822 -0.39(-0.86%)
Nov 19, 2019 45.39 45.60 45.08 45.47 19,612,603 +0.32(+0.71%)
Nov 18, 2019 44.98 45.19 44.44 45.15 22,742,761 +0.06(+0.13%)
Nov 15, 2019 45.07 45.65 44.81 45.09 32,387,600 +0.18(+0.40%)
Nov 14, 2019 45.56 46.00 44.60 44.91 65,572,806 -3.55(-7.33%)
Nov 13, 2019 48.24 48.85 48.15 48.46 26,816,254 +0.09(+0.19%)
Nov 12, 2019 48.29 48.74 48.12 48.37 15,632,908 +0.27(+0.56%)
Nov 11, 2019 48.03 48.47 47.56 48.10 19,590,419 -0.73(-1.49%)
Nov 08, 2019 48.42 48.85 48.05 48.83 14,414,000 +0.41(+0.85%)
Nov 07, 2019 48.61 48.98 48.20 48.42 16,716,125 +0.15(+0.31%)
Nov 06, 2019 47.81 48.50 47.78 48.27 15,903,498 +0.51(+1.07%)
Nov 05, 2019 47.59 47.92 47.26 47.76 18,987,444 +0.28(+0.59%)
Nov 04, 2019 47.50 47.88 47.32 47.48 14,939,676 +0.45(+0.96%)
Nov 01, 2019 46.85 47.49 46.64 47.03 24,404,098 -0.48(-1.01%)
Oct 31, 2019 47.60 47.65 47.10 47.51 12,483,808 -0.05(-0.11%)
Oct 30, 2019 47.30 47.58 47.16 47.56 12,060,370 +0.32(+0.68%)
Oct 29, 2019 47.00 47.43 46.91 47.24 13,713,706 +0.07(+0.15%)
Oct 28, 2019 47.15 47.60 47.06 47.17 13,858,717 +0.27(+0.58%)
Oct 25, 2019 46.54 46.99 46.46 46.90 15,701,100 +0.49(+1.06%)
Oct 24, 2019 47.23 47.23 46.10 46.41 18,456,065 -0.59(-1.26%)
Oct 23, 2019 47.47 47.70 46.84 47.00 15,678,037 -0.55(-1.16%)
Oct 22, 2019 47.50 47.88 47.40 47.55 15,203,452 +0.16(+0.34%)
Oct 21, 2019 47.14 47.48 46.97 47.39 14,455,436 +0.68(+1.46%)
Oct 18, 2019 47.10 47.27 46.66 46.71 17,227,300 -0.32(-0.68%)
Oct 17, 2019 47.15 47.30 46.60 47.03 14,383,709 +0.24(+0.51%)
Oct 16, 2019 46.36 46.88 46.32 46.79 16,584,127 +0.43(+0.93%)
Oct 15, 2019 46.25 46.58 46.03 46.36 18,805,475 +0.31(+0.67%)
Oct 14, 2019 46.55 46.55 46.00 46.05 15,964,958 -0.51(-1.10%)
Oct 11, 2019 46.67 47.30 46.46 46.56 25,172,200 +0.41(+0.89%)
Oct 10, 2019 46.05 46.23 45.55 46.15 25,016,213 -0.69(-1.47%)
Oct 09, 2019 46.92 47.17 46.65 46.84 16,817,937 +0.45(+0.97%)
Oct 08, 2019 47.50 47.54 46.35 46.39 23,710,648 -1.38(-2.89%)
Oct 07, 2019 47.47 48.13 47.32 47.77 14,937,577 +0.25(+0.53%)
Oct 04, 2019 47.25 47.63 46.95 47.52 16,775,500 +0.46(+0.98%)
Oct 03, 2019 46.32 47.08 45.70 47.06 16,532,552 +0.50(+1.07%)
Oct 02, 2019 47.35 47.38 46.01 46.56 32,059,794 -1.18(-2.47%)
Oct 01, 2019 49.65 49.87 47.36 47.74 24,269,944 -1.67(-3.38%)
Sep 30, 2019 49.16 49.66 48.95 49.41 15,107,112 +0.57(+1.17%)
Sep 27, 2019 49.00 49.47 48.60 48.84 16,065,600 +0.01(+0.02%)
Sep 26, 2019 49.43 49.49 48.26 48.83 20,261,103 -0.79(-1.59%)
Sep 25, 2019 49.05 49.77 48.58 49.62 15,684,744 +0.50(+1.02%)
Sep 24, 2019 49.75 50.20 48.93 49.12 27,128,641 -0.30(-0.61%)
Sep 23, 2019 49.66 49.75 49.28 49.42 19,669,272 -0.18(-0.36%)
Sep 20, 2019 49.29 49.87 48.87 49.60 49,139,600 +0.41(+0.83%)
Sep 19, 2019 49.35 49.92 49.04 49.19 15,433,311 -0.15(-0.30%)
Sep 18, 2019 49.47 49.74 48.78 49.34 12,664,377 -0.07(-0.14%)
Sep 17, 2019 49.98 50.02 49.18 49.41 16,129,128 -0.57(-1.14%)
Sep 16, 2019 49.80 50.18 49.79 49.98 13,022,785 -0.05(-0.10%)
Sep 13, 2019 50.01 50.22 49.76 50.03 15,867,700 +0.10(+0.20%)
Sep 12, 2019 50.28 50.30 49.40 49.93 16,546,595 -0.07(-0.14%)
Sep 11, 2019 49.95 50.07 49.33 50.00 18,643,564 +0.79(+1.61%)
Sep 10, 2019 48.57 49.35 47.94 49.21 16,117,856 +0.63(+1.30%)
Sep 09, 2019 48.97 49.01 48.46 48.58 21,174,720 -0.26(-0.53%)
Sep 06, 2019 48.65 48.99 48.27 48.84 17,939,000 +0.42(+0.87%)
Sep 05, 2019 48.02 48.71 47.78 48.42 18,435,550 +1.19(+2.52%)
Sep 04, 2019 47.02 47.41 46.89 47.23 13,707,393 +0.73(+1.57%)
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.