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 (%)
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%)
Jan 02, 2020 48.06 48.42 47.88 48.42 16,708,077 +0.46(+0.96%)
Dec 31, 2019 47.54 47.98 47.41 47.96 14,894,700 +0.37(+0.78%)
Dec 30, 2019 47.75 47.88 47.29 47.59 12,128,574 -0.18(-0.38%)
Dec 27, 2019 47.99 48.05 47.68 47.77 11,058,900 -0.08(-0.17%)
Dec 26, 2019 47.78 48.00 47.65 47.85 11,091,659 +0.07(+0.15%)
Dec 24, 2019 48.16 48.24 47.65 47.78 7,044,700 -0.32(-0.67%)
Dec 23, 2019 47.55 48.30 47.42 48.10 20,253,551 +0.65(+1.37%)
Dec 20, 2019 48.25 48.37 47.42 47.45 52,583,700 -0.43(-0.90%)
Dec 19, 2019 47.15 47.99 47.11 47.88 30,764,652 +1.24(+2.66%)
Dec 18, 2019 46.52 46.76 46.25 46.64 21,921,203 +0.20(+0.43%)
Dec 17, 2019 46.22 46.52 45.93 46.44 22,510,009 +0.46(+1.00%)
Dec 16, 2019 45.80 46.59 45.80 45.98 21,871,780 +0.68(+1.50%)
Dec 13, 2019 45.91 46.05 45.20 45.30 21,801,500 -0.37(-0.81%)
Dec 12, 2019 44.54 45.77 44.41 45.67 27,061,581 +1.37(+3.09%)
Dec 11, 2019 44.36 44.45 44.15 44.30 16,440,448 +0.20(+0.45%)
Dec 10, 2019 43.85 44.18 43.80 44.10 21,862,417 +0.20(+0.46%)
Dec 09, 2019 43.89 44.37 43.75 43.90 17,508,481 +0.06(+0.14%)
Dec 06, 2019 43.89 44.06 43.65 43.84 16,544,100 +0.32(+0.74%)
Dec 05, 2019 44.05 44.10 43.40 43.52 22,632,939 -0.37(-0.84%)
Dec 04, 2019 44.52 44.55 43.86 43.89 17,202,767 -0.39(-0.88%)
Dec 03, 2019 44.40 44.49 43.74 44.28 20,330,086 -0.42(-0.94%)
Dec 02, 2019 45.25 45.33 44.67 44.70 17,630,170 -0.61(-1.35%)
Nov 29, 2019 45.24 45.54 45.15 45.31 9,808,800 +0.07(+0.15%)
Nov 27, 2019 45.36 45.42 44.93 45.24 14,895,000 -0.09(-0.20%)
Nov 26, 2019 45.53 45.77 45.25 45.33 29,422,000 -0.12(-0.26%)
Nov 25, 2019 45.00 45.55 44.93 45.45 19,653,427 +0.60(+1.34%)
Nov 22, 2019 45.15 45.17 44.69 44.85 18,725,600 +0.01(+0.02%)
Nov 21, 2019 45.13 45.15 44.69 44.84 19,862,778 -0.24(-0.53%)
Nov 20, 2019 45.69 45.74 44.93 45.08 18,660,822 -0.39(-0.86%)
Nov 19, 2019 45.39 45.60 45.08 45.47 19,612,603 +0.32(+0.71%)
Nov 18, 2019 44.98 45.19 44.44 45.15 22,742,761 +0.06(+0.13%)
Nov 15, 2019 45.07 45.65 44.81 45.09 32,387,600 +0.18(+0.40%)
Nov 14, 2019 45.56 46.00 44.60 44.91 65,572,806 -3.55(-7.33%)
Nov 13, 2019 48.24 48.85 48.15 48.46 26,816,254 +0.09(+0.19%)
Nov 12, 2019 48.29 48.74 48.12 48.37 15,632,908 +0.27(+0.56%)
Nov 11, 2019 48.03 48.47 47.56 48.10 19,590,419 -0.73(-1.49%)
Nov 08, 2019 48.42 48.85 48.05 48.83 14,414,000 +0.41(+0.85%)
Nov 07, 2019 48.61 48.98 48.20 48.42 16,716,125 +0.15(+0.31%)
Nov 06, 2019 47.81 48.50 47.78 48.27 15,903,498 +0.51(+1.07%)
Nov 05, 2019 47.59 47.92 47.26 47.76 18,987,444 +0.28(+0.59%)
Nov 04, 2019 47.50 47.88 47.32 47.48 14,939,676 +0.45(+0.96%)
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.