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 28, 2014 27.52 27.78 27.36 27.64 18,138,915 +0.21(+0.78%)
Nov 26, 2014 27.30 27.42 27.42 27.42 19,466,000 +0.14(+0.53%)
Nov 25, 2014 27.03 27.30 27.03 27.28 28,093,441 +0.25(+0.92%)
Nov 24, 2014 26.88 27.12 26.88 27.03 26,851,213 +0.15(+0.56%)
Nov 21, 2014 26.95 27.05 26.67 26.88 31,912,110 +0.07(+0.26%)
Nov 20, 2014 26.49 26.84 26.35 26.81 23,438,952 +0.22(+0.83%)
Nov 19, 2014 26.58 26.62 26.30 26.59 19,881,916 -0.00(-0.02%)
Nov 18, 2014 26.50 26.74 26.40 26.59 27,164,101 +0.13(+0.49%)
Nov 17, 2014 26.11 26.55 26.00 26.46 33,223,992 +0.14(+0.55%)
Nov 14, 2014 25.76 26.33 25.65 26.32 48,667,002 +0.64(+2.49%)
Nov 13, 2014 24.93 25.89 24.88 25.68 57,131,602 +0.57(+2.27%)
Nov 12, 2014 24.91 25.19 24.88 25.11 42,189,360 -0.04(-0.16%)
Nov 11, 2014 25.20 25.20 25.02 25.15 19,801,681 +0.00(+0.00%)
Nov 10, 2014 25.04 25.23 24.88 25.15 32,072,002 -0.18(-0.71%)
Nov 07, 2014 25.30 25.40 25.16 25.33 34,001,930 +0.07(+0.28%)
Nov 06, 2014 25.10 25.28 25.02 25.26 18,373,404 +0.11(+0.44%)
Nov 05, 2014 24.97 25.17 24.84 25.15 21,978,302 +0.27(+1.09%)
Nov 04, 2014 24.60 24.91 24.58 24.88 24,620,762 +0.30(+1.22%)
Nov 03, 2014 24.45 24.59 24.45 24.58 16,332,027 +0.11(+0.45%)
Oct 31, 2014 24.59 24.64 24.18 24.47 30,379,143 +0.39(+1.62%)
Oct 30, 2014 24.00 24.15 23.88 24.08 32,212,022 -0.02(-0.08%)
Oct 29, 2014 24.01 24.30 23.92 24.10 18,885,487 +0.03(+0.15%)
Oct 28, 2014 23.82 24.07 23.82 24.07 17,798,567 +0.31(+1.28%)
Oct 27, 2014 23.62 23.78 23.78 23.76 16,857,666 -0.02(-0.08%)
Oct 24, 2014 23.60 23.80 23.46 23.78 19,947,265 +0.21(+0.91%)
Oct 23, 2014 23.61 23.76 23.42 23.57 21,669,864 +0.31(+1.31%)
Oct 22, 2014 23.67 23.68 23.24 23.26 25,172,891 -0.25(-1.06%)
Oct 21, 2014 23.10 23.60 22.96 23.51 33,712,010 +0.58(+2.53%)
Oct 20, 2014 22.90 23.08 22.76 22.93 34,379,590 -0.32(-1.38%)
Oct 17, 2014 22.98 23.33 22.92 23.25 28,484,982 +0.43(+1.88%)
Oct 16, 2014 22.65 23.08 22.56 22.82 30,929,253 -0.14(-0.61%)
Oct 15, 2014 22.79 23.15 22.49 22.96 40,079,585 -0.10(-0.41%)
Oct 14, 2014 23.06 23.35 22.96 23.05 29,317,793 +0.12(+0.55%)
Oct 13, 2014 23.24 23.45 22.93 22.93 33,222,413 -0.41(-1.76%)
Oct 10, 2014 23.91 24.01 23.34 23.34 48,313,616 -0.85(-3.51%)
Oct 09, 2014 24.51 24.64 24.18 24.19 29,342,704 -0.47(-1.91%)
Oct 08, 2014 24.57 24.68 24.18 24.66 40,347,637 +0.02(+0.10%)
Oct 07, 2014 25.01 25.25 24.59 24.64 29,309,608 -0.38(-1.50%)
Oct 06, 2014 25.35 25.42 24.96 25.01 23,953,076 -0.30(-1.19%)
Oct 03, 2014 25.21 25.37 25.04 25.31 29,038,349 +0.25(+1.00%)
Oct 02, 2014 25.05 25.11 24.75 25.06 28,334,042 +0.03(+0.12%)
Oct 01, 2014 25.20 25.25 24.94 25.03 44,915,350 -0.14(-0.56%)
Sep 30, 2014 24.90 25.25 24.85 25.17 36,919,035 +0.05(+0.20%)
Sep 29, 2014 24.73 25.20 24.73 25.12 28,707,754 +0.12(+0.48%)
Sep 26, 2014 24.50 25.09 24.46 25.00 29,863,678 +0.46(+1.87%)
Sep 25, 2014 24.96 24.96 24.50 24.54 27,242,027 -0.44(-1.76%)
Sep 24, 2014 24.73 25.03 24.63 24.98 19,700,375 +0.28(+1.13%)
Sep 23, 2014 24.87 25.03 24.67 24.70 20,750,887 -0.27(-1.08%)
Sep 22, 2014 25.19 25.19 24.86 24.97 21,346,828 -0.23(-0.91%)
Sep 19, 2014 25.21 25.30 25.01 25.20 47,343,687 -0.02(-0.08%)
Sep 18, 2014 25.17 25.27 25.15 25.22 15,939,869 +0.01(+0.06%)
Sep 17, 2014 25.14 25.31 25.07 25.20 25,703,084 -0.01(-0.06%)
Sep 16, 2014 25.00 25.42 24.98 25.22 31,902,713 +0.16(+0.64%)
Sep 15, 2014 24.95 25.09 24.87 25.06 33,411,985 -0.10(-0.40%)
Sep 12, 2014 25.16 25.26 25.07 25.16 33,197,323 -0.02(-0.08%)
Sep 11, 2014 24.92 25.20 24.85 25.18 22,106,086 +0.25(+1.00%)
Sep 10, 2014 24.84 25.00 24.84 24.93 15,738,779 +0.07(+0.28%)
Sep 09, 2014 24.88 24.97 24.60 24.86 19,076,194 -0.09(-0.36%)
Sep 08, 2014 24.93 25.09 24.81 24.95 14,188,534 -0.05(-0.20%)
Sep 05, 2014 24.86 25.07 24.86 25.00 19,865,202 +0.09(+0.36%)
Sep 04, 2014 25.08 25.14 24.83 24.91 20,268,911 -0.13(-0.52%)
Sep 03, 2014 24.94 25.11 24.92 25.04 22,043,379 +0.16(+0.64%)
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.