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 (%)
Mar 31, 2020 40.13 40.42 39.11 39.31 26,018,538 -1.01(-2.50%)
Mar 30, 2020 39.45 40.49 38.96 40.32 27,117,381 +1.50(+3.86%)
Mar 27, 2020 39.21 40.15 38.41 38.82 31,278,500 -1.76(-4.34%)
Mar 26, 2020 37.97 40.92 37.37 40.58 38,479,515 +2.91(+7.72%)
Mar 25, 2020 38.65 39.95 37.50 37.67 42,868,646 -0.93(-2.41%)
Mar 24, 2020 36.40 38.68 35.54 38.60 48,223,772 +4.00(+11.56%)
Mar 23, 2020 35.51 35.82 33.74 34.60 39,810,447 -1.00(-2.81%)
Mar 20, 2020 38.27 38.47 35.40 35.60 48,582,500 -2.11(-5.60%)
Mar 19, 2020 37.05 39.32 36.15 37.71 58,316,056 +0.59(+1.59%)
Mar 18, 2020 33.76 37.71 33.31 37.12 56,881,351 +1.62(+4.56%)
Mar 17, 2020 34.70 36.25 33.60 35.50 41,569,637 +1.79(+5.31%)
Mar 16, 2020 33.23 36.99 32.40 33.71 44,208,484 -3.93(-10.44%)
Mar 13, 2020 35.18 37.68 33.33 37.64 53,859,600 +4.44(+13.37%)
Mar 12, 2020 34.50 35.82 33.00 33.20 51,849,537 -3.85(-10.39%)
Mar 11, 2020 39.02 39.16 36.37 37.05 63,602,247 -3.03(-7.56%)
Mar 10, 2020 39.25 40.15 37.87 40.08 50,531,922 +2.12(+5.58%)
Mar 09, 2020 36.90 39.56 36.29 37.96 61,529,137 -1.72(-4.33%)
Mar 06, 2020 38.00 39.95 37.80 39.68 48,605,500 +0.11(+0.28%)
Mar 05, 2020 40.17 40.51 39.29 39.57 30,238,378 -1.82(-4.40%)
Mar 04, 2020 40.72 41.45 39.80 41.39 30,003,991 +1.35(+3.37%)
Mar 03, 2020 41.26 41.90 39.71 40.04 49,281,433 -1.13(-2.74%)
Mar 02, 2020 40.15 41.19 38.92 41.17 48,835,644 +1.24(+3.11%)
Feb 28, 2020 38.70 40.55 38.35 39.93 80,193,900 -0.11(-0.27%)
Feb 27, 2020 41.28 42.10 40.01 40.04 51,423,048 -2.12(-5.03%)
Feb 26, 2020 42.97 43.38 41.94 42.16 38,513,203 -0.58(-1.36%)
Feb 25, 2020 44.05 44.21 42.07 42.74 48,004,041 -1.26(-2.86%)
Feb 24, 2020 45.00 45.68 44.00 44.00 35,270,007 -2.29(-4.96%)
Feb 21, 2020 46.73 46.85 46.05 46.29 20,031,400 -0.55(-1.18%)
Feb 20, 2020 46.09 46.96 45.90 46.85 20,401,325 +0.56(+1.21%)
Feb 19, 2020 46.69 46.81 45.90 46.29 27,602,215 -0.30(-0.64%)
Feb 18, 2020 46.82 46.85 46.29 46.59 18,546,475 -0.38(-0.81%)
Feb 14, 2020 47.16 47.22 46.48 46.97 26,747,200 -0.28(-0.59%)
Feb 13, 2020 47.15 47.67 46.58 47.25 47,028,222 -2.68(-5.37%)
Feb 12, 2020 49.43 50.28 49.40 49.93 31,466,072 +0.80(+1.63%)
Feb 11, 2020 49.39 49.71 48.86 49.13 23,136,952 +0.26(+0.53%)
Feb 10, 2020 47.99 48.89 47.88 48.87 19,009,598 +0.90(+1.88%)
Feb 07, 2020 48.60 48.77 47.87 47.97 16,807,700 -0.72(-1.48%)
Feb 06, 2020 48.69 48.82 48.22 48.69 9,812,106 +0.24(+0.50%)
Feb 05, 2020 48.33 48.60 48.15 48.45 17,039,818 +0.83(+1.74%)
Feb 04, 2020 47.22 47.71 47.11 47.62 13,938,332 +1.09(+2.34%)
Feb 03, 2020 46.40 46.83 46.21 46.53 15,374,936 +0.56(+1.22%)
Jan 31, 2020 46.99 47.00 45.84 45.97 20,069,900 -1.27(-2.69%)
Jan 30, 2020 46.54 47.27 46.26 47.24 14,814,745 +0.19(+0.40%)
Jan 29, 2020 47.97 47.98 46.93 47.05 14,273,269 -0.72(-1.51%)
Jan 28, 2020 47.52 47.97 47.50 47.77 14,029,211 +0.30(+0.63%)
Jan 27, 2020 47.89 48.07 47.27 47.47 20,663,926 -1.38(-2.82%)
Jan 24, 2020 49.22 49.48 48.54 48.85 14,066,900 -0.15(-0.31%)
Jan 23, 2020 49.00 49.17 48.41 49.00 16,764,406 -0.06(-0.12%)
Jan 22, 2020 49.28 49.53 49.04 49.06 15,183,181 +0.26(+0.53%)
Jan 21, 2020 48.96 49.20 48.67 48.80 21,771,236 -0.22(-0.45%)
Jan 17, 2020 49.31 49.54 48.87 49.02 27,176,100 -0.03(-0.06%)
Jan 16, 2020 48.38 49.08 48.23 49.05 20,091,680 +1.04(+2.17%)
Jan 15, 2020 47.92 48.40 47.76 48.01 16,284,362 +0.22(+0.46%)
Jan 14, 2020 47.96 47.99 47.62 47.79 17,948,671 -0.18(-0.38%)
Jan 13, 2020 47.31 47.98 47.30 47.97 18,237,359 +0.84(+1.78%)
Jan 10, 2020 47.48 47.56 47.06 47.13 13,504,600 -0.19(-0.40%)
Jan 09, 2020 47.79 47.88 47.07 47.32 18,204,795 -0.20(-0.42%)
Jan 08, 2020 46.97 47.78 46.81 47.52 25,175,973 +0.03(+0.06%)
Jan 07, 2020 47.72 47.72 47.10 47.49 16,503,675 -0.31(-0.65%)
Jan 06, 2020 47.14 47.82 47.01 47.80 22,183,518 +0.17(+0.36%)
Jan 03, 2020 47.91 48.13 47.48 47.63 15,587,700 -0.79(-1.63%)
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.