Cisco Systems (NQ: CSCO )

44.99 USD -0.35 (-0.76%)
Streaming Delayed Price Updated: 1:35 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 45.33 45.50 45.14 45.34 16,491,884 +0.15(+0.33%)
Jan 19, 2021 45.33 45.63 44.77 45.19 28,839,103 -0.24(-0.53%)
Jan 15, 2021 44.96 45.65 44.88 45.43 30,271,600 +0.28(+0.62%)
Jan 14, 2021 44.87 45.60 44.85 45.15 22,304,130 -0.21(-0.46%)
Jan 13, 2021 45.29 45.97 45.18 45.36 19,357,458 -0.43(-0.94%)
Jan 12, 2021 45.30 45.92 44.96 45.79 20,138,940 +0.43(+0.95%)
Jan 11, 2021 45.15 45.95 45.02 45.36 25,058,225 +0.30(+0.67%)
Jan 08, 2021 44.48 45.41 44.25 45.06 20,936,200 +0.10(+0.22%)
Jan 07, 2021 44.20 45.10 44.17 44.96 18,207,415 +0.56(+1.26%)
Jan 06, 2021 44.13 44.87 43.89 44.40 21,815,974 +0.42(+0.95%)
Jan 05, 2021 43.68 44.07 43.38 43.98 17,755,869 +0.02(+0.05%)
Jan 04, 2021 44.31 44.37 43.35 43.96 24,390,461 -0.79(-1.77%)
Dec 31, 2020 44.75 44.75 44.75 11,039,455 +0.27(+0.61%)
Dec 30, 2020 44.74 45.06 44.44 44.48 11,039,455 -0.16(-0.36%)
Dec 29, 2020 44.97 45.24 44.53 44.64 11,826,626 -0.28(-0.62%)
Dec 28, 2020 44.93 45.34 44.72 44.92 13,457,406 +0.38(+0.85%)
Dec 24, 2020 44.45 44.59 44.23 44.54 5,720,500 +0.16(+0.36%)
Dec 23, 2020 44.65 44.80 44.35 44.38 12,031,621 -0.31(-0.69%)
Dec 22, 2020 44.44 45.07 44.44 44.69 16,023,995 -0.19(-0.42%)
Dec 21, 2020 44.47 44.96 44.06 44.88 19,852,225 -0.56(-1.23%)
Dec 18, 2020 44.90 45.57 44.77 45.44 41,026,900 +0.62(+1.38%)
Dec 17, 2020 44.91 44.93 44.60 44.82 16,132,361 +0.10(+0.22%)
Dec 16, 2020 44.69 45.14 44.53 44.72 16,189,516 +0.00(+0.00%)
Dec 15, 2020 44.39 44.79 44.13 44.72 18,160,917 +0.48(+1.08%)
Dec 14, 2020 44.27 44.91 44.15 44.24 16,106,928 -0.08(-0.18%)
Dec 11, 2020 43.94 44.33 43.72 44.32 14,577,700 +0.00(+0.00%)
Dec 10, 2020 44.54 44.60 44.11 44.32 17,730,845 -0.37(-0.83%)
Dec 09, 2020 44.47 44.83 44.36 44.69 22,636,530 +0.32(+0.72%)
Dec 08, 2020 44.21 44.53 43.93 44.37 13,341,496 +0.02(+0.05%)
Dec 07, 2020 44.29 44.49 43.91 44.35 14,080,009 -0.03(-0.07%)
Dec 04, 2020 43.89 44.51 43.89 44.38 17,319,800 +0.27(+0.61%)
Dec 03, 2020 43.78 44.14 43.60 44.11 27,707,050 +0.22(+0.50%)
Dec 02, 2020 43.39 43.96 43.35 43.89 17,417,414 +0.35(+0.80%)
Dec 01, 2020 43.01 44.07 43.01 43.54 23,942,491 +0.52(+1.21%)
Nov 30, 2020 42.44 43.05 42.41 43.02 34,732,512 +0.32(+0.75%)
Nov 27, 2020 42.85 42.98 42.64 42.70 10,769,500 +0.20(+0.47%)
Nov 25, 2020 42.78 42.80 42.21 42.50 22,617,600 -0.11(-0.26%)
Nov 24, 2020 42.14 42.71 41.90 42.61 22,832,136 +0.97(+2.33%)
Nov 23, 2020 41.03 41.80 41.02 41.64 19,651,451 +0.67(+1.64%)
Nov 20, 2020 41.05 41.39 40.92 40.97 19,778,900 -0.20(-0.49%)
Nov 19, 2020 41.00 41.37 40.77 41.17 22,166,616 -0.15(-0.36%)
Nov 18, 2020 41.90 42.24 41.26 41.32 21,319,409 -0.56(-1.34%)
Nov 17, 2020 41.92 42.35 41.62 41.88 23,134,234 -0.66(-1.55%)
Nov 16, 2020 41.74 42.59 41.35 42.54 34,559,289 +1.14(+2.75%)
Nov 13, 2020 41.20 41.52 40.56 41.40 49,120,000 +2.73(+7.06%)
Nov 12, 2020 38.98 39.39 38.40 38.67 29,369,438 -0.66(-1.68%)
Nov 11, 2020 39.01 39.45 38.44 39.33 27,323,577 +0.61(+1.58%)
Nov 10, 2020 38.21 39.03 38.17 38.72 31,509,134 +0.52(+1.36%)
Nov 09, 2020 39.92 40.23 38.12 38.20 42,630,939 +0.67(+1.79%)
Nov 06, 2020 37.56 37.60 37.08 37.53 19,475,200 +0.30(+0.81%)
Nov 05, 2020 37.02 37.30 36.91 37.23 23,143,552 +0.66(+1.80%)
Nov 04, 2020 37.03 37.30 36.50 36.57 30,112,759 -0.11(-0.30%)
Nov 03, 2020 36.36 37.33 36.30 36.68 27,315,891 +0.78(+2.17%)
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.