Cisco Systems (NQ: CSCO )

55.69 USD -0.51 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 16.29 16.54 15.75 15.78 50,548,000 -0.60(-3.66%)
May 28, 2002 16.63 16.68 16.12 16.38 42,915,300 -0.19(-1.15%)
May 27, 2002 16.64 16.68 16.30 16.57 41,703,600 +0.00(+0.00%)
May 24, 2002 16.64 16.68 16.30 16.57 41,378,900 -0.33(-1.95%)
May 23, 2002 16.56 16.92 16.04 16.90 66,420,200 +0.34(+2.05%)
May 22, 2002 15.89 16.61 15.82 16.56 57,975,300 +0.40(+2.48%)
May 21, 2002 16.74 16.96 16.07 16.16 60,312,200 -0.42(-2.53%)
May 20, 2002 16.84 17.02 16.45 16.58 56,747,500 -0.67(-3.88%)
May 17, 2002 17.19 17.49 16.94 17.25 60,728,500 +0.23(+1.36%)
May 16, 2002 16.40 17.06 16.35 17.02 60,197,400 +0.46(+2.77%)
May 15, 2002 16.20 17.21 16.12 16.56 84,940,096 +0.11(+0.67%)
May 14, 2002 16.32 16.50 16.00 16.45 73,007,000 +0.75(+4.78%)
May 13, 2002 15.41 15.82 15.15 15.70 69,526,800 +0.28(+1.82%)
May 10, 2002 15.69 15.75 15.15 15.42 93,251,400 -0.33(-2.10%)
May 09, 2002 15.96 16.05 15.39 15.75 89,792,000 -0.52(-3.20%)
May 08, 2002 15.23 16.30 15.15 16.27 194,285,408 +3.19(+24.39%)
May 07, 2002 13.16 13.50 12.28 13.08 107,704,896 +0.19(+1.47%)
May 06, 2002 13.25 13.59 12.85 12.89 69,177,000 -0.25(-1.90%)
May 03, 2002 13.56 13.61 13.05 13.14 70,649,696 -0.50(-3.67%)
May 02, 2002 13.79 14.25 13.61 13.64 80,712,096 -0.06(-0.44%)
May 01, 2002 14.55 14.59 13.63 13.70 102,254,200 -0.95(-6.48%)
Apr 30, 2002 14.02 14.98 14.01 14.65 73,092,704 +0.52(+3.68%)
Apr 29, 2002 14.09 14.35 13.88 14.13 68,722,200 +0.22(+1.58%)
Apr 26, 2002 14.82 14.87 13.91 13.91 58,556,400 -0.68(-4.66%)
Apr 25, 2002 14.22 14.74 13.96 14.59 81,729,000 +0.16(+1.11%)
Apr 24, 2002 14.27 14.80 14.06 14.43 77,365,696 +0.42(+3.00%)
Apr 23, 2002 14.80 14.85 13.93 14.01 82,161,904 -0.86(-5.78%)
Apr 22, 2002 14.95 14.99 14.55 14.87 48,633,000 -0.39(-2.56%)
Apr 19, 2002 15.68 15.69 15.10 15.26 46,073,700 -0.18(-1.17%)
Apr 18, 2002 15.72 16.15 15.18 15.44 65,183,400 -0.53(-3.32%)
Apr 17, 2002 15.76 16.05 15.44 15.97 51,611,900 +0.39(+2.50%)
Apr 16, 2002 15.32 15.62 15.20 15.58 51,472,900 +0.57(+3.80%)
Apr 15, 2002 15.51 15.53 14.94 15.01 45,560,900 -0.29(-1.90%)
Apr 12, 2002 15.13 15.53 15.02 15.30 55,198,100 +0.43(+2.89%)
Apr 11, 2002 15.51 15.59 14.74 14.87 63,923,100 -0.68(-4.37%)
Apr 10, 2002 15.26 15.73 15.07 15.55 86,129,400 +0.73(+4.93%)
Apr 09, 2002 16.10 16.13 14.81 14.82 105,381,800 -1.36(-8.41%)
Apr 08, 2002 15.74 16.20 15.49 16.18 61,143,900 +0.03(+0.19%)
Apr 05, 2002 16.86 17.00 16.10 16.15 57,679,300 -0.72(-4.27%)
Apr 04, 2002 16.47 16.91 16.35 16.87 57,658,900 +0.27(+1.63%)
Apr 03, 2002 16.60 16.88 16.30 16.60 53,552,700 +0.18(+1.10%)
Apr 02, 2002 17.03 17.25 16.37 16.42 70,656,304 -1.10(-6.28%)
Apr 01, 2002 16.87 17.55 16.74 17.52 55,727,700 +0.59(+3.48%)
Mar 29, 2002 16.42 17.12 16.30 16.93 52,840,300 +0.00(+0.00%)
Mar 28, 2002 16.42 17.12 16.30 16.93 52,782,400 +0.59(+3.61%)
Mar 27, 2002 16.36 16.56 16.05 16.34 57,307,900 -0.31(-1.86%)
Mar 26, 2002 16.12 16.99 16.12 16.65 66,102,700 +0.47(+2.90%)
Mar 25, 2002 16.89 17.11 16.17 16.18 56,735,700 -0.39(-2.35%)
Mar 22, 2002 16.52 17.17 16.45 16.57 62,716,900 +0.08(+0.49%)
Mar 21, 2002 16.09 16.64 15.97 16.49 48,520,500 +0.47(+2.93%)
Mar 20, 2002 16.56 16.68 16.00 16.02 45,639,400 -0.72(-4.30%)
Mar 19, 2002 16.52 17.00 16.51 16.74 50,754,800 +0.22(+1.33%)
Mar 18, 2002 16.92 17.09 16.44 16.52 47,150,200 -0.02(-0.12%)
Mar 15, 2002 16.68 16.88 16.29 16.54 54,176,400 -0.20(-1.19%)
Mar 14, 2002 16.31 17.00 16.30 16.74 49,638,700 +0.38(+2.32%)
Mar 13, 2002 16.53 16.64 16.27 16.36 50,145,700 -0.41(-2.44%)
Mar 12, 2002 16.75 16.98 16.42 16.77 58,173,600 -0.65(-3.73%)
Mar 11, 2002 17.66 17.82 17.02 17.42 60,036,200 -0.38(-2.13%)
Mar 08, 2002 17.44 17.93 17.35 17.80 66,404,000 +0.80(+4.71%)
Mar 07, 2002 17.01 17.27 16.53 17.00 74,259,600 +0.23(+1.37%)
Mar 06, 2002 16.42 16.92 15.92 16.77 72,647,600 +0.26(+1.57%)
Mar 05, 2002 16.33 16.65 16.11 16.51 66,316,500 +0.03(+0.18%)
Mar 04, 2002 15.18 16.55 15.01 16.48 92,844,200 +1.48(+9.87%)
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.