Cisco Systems (NQ: CSCO )

56.85 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 55.08 55.49 55.01 55.39 13,438,794 +0.32(+0.58%)
Jul 29, 2021 55.00 55.35 54.90 55.07 10,679,502 +0.30(+0.55%)
Jul 28, 2021 55.46 55.52 54.41 54.77 18,835,487 -0.51(-0.92%)
Jul 27, 2021 55.38 55.41 54.79 55.28 14,737,087 -0.19(-0.34%)
Jul 26, 2021 55.13 55.65 55.13 55.47 10,096,987 +0.24(+0.43%)
Jul 23, 2021 54.89 55.34 54.51 55.23 13,042,475 +0.69(+1.27%)
Jul 22, 2021 53.90 54.55 53.78 54.54 15,729,268 +0.66(+1.22%)
Jul 21, 2021 53.82 53.90 53.42 53.88 14,247,986 +0.30(+0.56%)
Jul 20, 2021 53.28 53.93 53.19 53.58 17,249,849 +0.52(+0.98%)
Jul 19, 2021 53.40 53.70 52.73 53.06 19,925,011 -0.64(-1.19%)
Jul 16, 2021 53.88 54.41 53.65 53.70 14,144,935 +0.05(+0.09%)
Jul 15, 2021 53.84 53.87 53.24 53.65 14,943,608 -0.44(-0.81%)
Jul 14, 2021 53.50 54.20 53.34 54.09 17,113,206 +0.77(+1.44%)
Jul 13, 2021 53.34 53.58 53.20 53.32 9,928,548 +0.09(+0.17%)
Jul 12, 2021 54.04 54.04 53.13 53.23 14,000,790 -0.51(-0.95%)
Jul 09, 2021 53.36 53.93 53.29 53.74 14,673,662 +0.48(+0.90%)
Jul 08, 2021 53.16 53.72 52.91 53.26 15,691,721 +0.00(+0.00%)
Jul 07, 2021 53.07 53.30 52.67 53.26 14,411,472 +0.28(+0.53%)
Jul 06, 2021 53.22 53.36 52.34 52.98 19,393,218 -0.56(-1.05%)
Jul 02, 2021 53.19 53.62 52.83 53.54 15,068,272 +0.10(+0.19%)
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.