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 (%)
May 29, 2020 46.04 47.82 45.41 47.82 43,570,300 +1.64(+3.55%)
May 28, 2020 45.90 46.46 45.37 46.18 20,019,294 +0.22(+0.48%)
May 27, 2020 45.04 45.98 44.80 45.96 22,154,275 +1.12(+2.50%)
May 26, 2020 45.78 45.80 44.68 44.84 21,774,584 -0.06(-0.13%)
May 22, 2020 44.67 44.95 44.12 44.90 12,592,800 +0.20(+0.45%)
May 21, 2020 45.45 45.65 44.56 44.70 18,674,125 -0.74(-1.63%)
May 20, 2020 45.05 45.82 45.03 45.44 20,180,842 +0.84(+1.88%)
May 19, 2020 44.83 44.98 44.41 44.60 24,343,192 -0.46(-1.02%)
May 18, 2020 45.21 45.29 44.33 45.06 26,976,819 +0.79(+1.78%)
May 15, 2020 42.93 44.38 42.85 44.27 30,573,000 +0.42(+0.96%)
May 14, 2020 43.43 44.58 43.26 43.85 50,406,256 +1.90(+4.53%)
May 13, 2020 43.41 43.57 41.31 41.95 36,902,337 -1.27(-2.94%)
May 12, 2020 43.94 44.30 43.19 43.22 25,770,027 -0.10(-0.23%)
May 11, 2020 42.78 43.65 42.60 43.32 26,134,097 +0.33(+0.77%)
May 08, 2020 42.02 43.02 41.70 42.99 21,962,800 +1.62(+3.92%)
May 07, 2020 41.59 41.76 41.22 41.37 20,165,297 +0.22(+0.53%)
May 06, 2020 41.56 41.69 40.97 41.15 16,039,069 -0.31(-0.75%)
May 05, 2020 41.61 41.92 41.39 41.46 15,058,446 +0.11(+0.27%)
May 04, 2020 40.95 41.41 40.49 41.35 15,997,276 +0.43(+1.05%)
May 01, 2020 41.72 41.81 40.76 40.92 22,095,200 -1.46(-3.45%)
Apr 30, 2020 43.17 43.17 42.17 42.38 26,673,856 -0.96(-2.22%)
Apr 29, 2020 43.35 43.48 42.93 43.34 17,415,687 +0.85(+2.00%)
Apr 28, 2020 43.50 43.63 42.41 42.49 16,416,088 -0.57(-1.32%)
Apr 27, 2020 42.70 43.22 42.58 43.06 17,936,038 +0.54(+1.27%)
Apr 24, 2020 41.84 42.66 41.65 42.52 14,641,700 +0.90(+2.16%)
Apr 23, 2020 41.89 42.55 41.53 41.62 16,098,145 -0.14(-0.34%)
Apr 22, 2020 41.27 42.09 41.11 41.76 18,334,571 +1.21(+2.98%)
Apr 21, 2020 41.83 41.99 40.41 40.55 31,656,930 -1.99(-4.68%)
Apr 20, 2020 41.92 43.29 41.79 42.54 23,436,447 +0.06(+0.14%)
Apr 17, 2020 42.25 42.64 41.74 42.48 30,701,400 +0.98(+2.36%)
Apr 16, 2020 41.76 41.79 40.68 41.50 26,151,817 -0.02(-0.05%)
Apr 15, 2020 42.20 42.37 41.23 41.52 18,424,876 -1.26(-2.95%)
Apr 14, 2020 41.98 42.82 41.53 42.78 22,880,897 +1.56(+3.78%)
Apr 13, 2020 41.04 41.46 40.53 41.22 19,591,141 +0.02(+0.05%)
Apr 09, 2020 42.09 42.20 40.85 41.20 27,650,100 -0.40(-0.96%)
Apr 08, 2020 41.17 42.20 40.87 41.60 22,669,834 +0.96(+2.36%)
Apr 07, 2020 42.66 42.74 40.59 40.64 30,359,831 -0.79(-1.91%)
Apr 06, 2020 40.46 41.68 39.78 41.43 31,635,222 +2.37(+6.07%)
Apr 03, 2020 39.82 40.29 38.54 39.06 21,235,100 -0.74(-1.86%)
Apr 02, 2020 37.84 39.94 37.47 39.80 28,176,622 +1.47(+3.84%)
Apr 01, 2020 38.17 38.86 37.87 38.33 26,787,960 -0.98(-2.49%)
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%)
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.