Cisco Systems (NQ: CSCO )

45.52 USD -0.22 (-0.48%)
Official Closing Price Updated: 4:59 PM EST, Feb 25, 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%)
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.