Cisco Systems (NQ: CSCO )

56.23 USD +0.08 (+0.14%)
Official Closing Price Updated: 6:03 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 55.58 55.60 54.15 54.84 45,129,891 -0.92(-1.65%)
Nov 29, 2021 55.14 56.19 55.01 55.76 25,722,712 +1.09(+1.99%)
Nov 26, 2021 54.46 55.19 54.46 54.67 16,730,305 -0.88(-1.58%)
Nov 24, 2021 55.15 55.75 55.15 55.55 19,328,718 +0.25(+0.45%)
Nov 23, 2021 54.61 55.58 54.47 55.30 25,653,211 +0.70(+1.28%)
Nov 22, 2021 53.35 55.53 53.30 54.60 40,046,222 +1.35(+2.54%)
Nov 19, 2021 53.54 53.69 52.60 53.25 30,030,780 -0.38(-0.71%)
Nov 18, 2021 52.73 53.93 53.02 53.63 70,896,596 -3.13(-5.51%)
Nov 17, 2021 56.61 57.14 56.27 56.76 31,295,444 -0.24(-0.42%)
Nov 16, 2021 57.24 58.08 56.92 57.00 20,709,789 -0.27(-0.47%)
Nov 15, 2021 56.93 57.70 56.83 57.27 19,039,524 +0.45(+0.79%)
Nov 12, 2021 56.97 57.15 56.31 56.82 16,663,570 +0.06(+0.11%)
Nov 11, 2021 57.57 57.77 56.69 56.76 17,437,640 -1.01(-1.75%)
Nov 10, 2021 57.90 57.69 57.77 17,876,403 +0.33(+0.57%)
Nov 09, 2021 57.07 57.63 56.90 57.44 14,452,017 +0.44(+0.77%)
Nov 08, 2021 57.10 57.52 56.59 57.00 15,042,287 -0.07(-0.12%)
Nov 05, 2021 57.38 57.80 56.93 57.07 15,637,981 -0.05(-0.09%)
Nov 04, 2021 57.60 57.69 56.55 57.12 18,068,987 -0.53(-0.92%)
Nov 03, 2021 57.58 57.93 57.12 57.65 13,219,035 +0.03(+0.05%)
Nov 02, 2021 56.37 57.87 56.28 57.62 22,096,767 +1.52(+2.71%)
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.