Cisco Systems (NQ: CSCO )

50.57 -0.04 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 42.07 42.50 41.89 42.28 17,653,516 +0.49(+1.17%)
Sep 27, 2019 41.93 42.33 41.59 41.80 18,773,562 +0.01(+0.02%)
Sep 26, 2019 42.30 42.35 41.30 41.79 23,676,246 -0.68(-1.59%)
Sep 25, 2019 41.97 42.59 41.57 42.46 18,328,512 +0.43(+1.02%)
Sep 24, 2019 42.57 42.96 41.87 42.03 31,701,352 -0.26(-0.61%)
Sep 23, 2019 42.50 42.57 42.17 42.29 22,984,658 -0.15(-0.36%)
Sep 20, 2019 42.18 42.68 41.82 42.45 57,422,404 +0.35(+0.83%)
Sep 19, 2019 42.23 42.72 41.97 42.09 18,034,698 -0.13(-0.30%)
Sep 18, 2019 42.33 42.57 41.74 42.22 14,799,041 -0.06(-0.14%)
Sep 17, 2019 42.77 42.80 42.09 42.28 18,847,798 -0.49(-1.14%)
Sep 16, 2019 42.62 42.94 42.61 42.77 15,217,861 -0.04(-0.10%)
Sep 13, 2019 42.80 42.98 42.58 42.81 18,542,306 +0.09(+0.20%)
Sep 12, 2019 43.03 43.04 42.28 42.73 19,335,632 -0.06(-0.14%)
Sep 11, 2019 42.74 42.85 42.21 42.79 21,786,060 +0.68(+1.61%)
Sep 10, 2019 41.56 42.23 41.02 42.11 18,834,626 +0.54(+1.30%)
Sep 09, 2019 41.91 41.94 41.47 41.57 24,743,858 -0.22(-0.53%)
Sep 06, 2019 41.63 41.92 41.31 41.80 20,962,736 +0.36(+0.87%)
Sep 05, 2019 41.09 41.68 40.89 41.44 21,542,984 +1.02(+2.52%)
Sep 04, 2019 40.24 40.57 40.13 40.42 16,017,865 +0.62(+1.57%)
Sep 03, 2019 39.90 40.19 39.54 39.79 19,877,354 -0.27(-0.66%)
Aug 30, 2019 40.67 40.71 39.83 40.06 22,495,416 -0.39(-0.97%)
Aug 29, 2019 40.73 41.00 40.31 40.45 17,217,142 +0.34(+0.85%)
Aug 28, 2019 39.82 40.19 39.57 40.11 13,080,651 +0.07(+0.17%)
Aug 27, 2019 40.68 40.78 39.96 40.04 24,379,876 -0.27(-0.66%)
Aug 26, 2019 40.26 40.45 39.94 40.31 17,320,290 +0.42(+1.05%)
Aug 23, 2019 40.99 41.52 39.73 39.89 30,244,582 -1.34(-3.26%)
Aug 22, 2019 42.14 42.21 41.02 41.23 25,144,362 -0.50(-1.21%)
Aug 21, 2019 41.50 41.86 41.38 41.74 21,462,814 +0.72(+1.75%)
Aug 20, 2019 41.54 41.58 41.01 41.02 21,272,544 -0.49(-1.18%)
Aug 19, 2019 40.99 41.59 40.64 41.50 30,858,698 +1.32(+3.28%)
Aug 16, 2019 39.72 40.53 39.71 40.19 29,214,148 +0.61(+1.54%)
Aug 15, 2019 40.53 41.02 39.36 39.58 71,725,824 -3.73(-8.61%)
Aug 14, 2019 44.60 44.60 42.90 43.31 35,212,584 -1.81(-4.00%)
Aug 13, 2019 44.05 45.41 43.81 45.12 25,321,562 +1.01(+2.29%)
Aug 12, 2019 44.73 44.80 43.93 44.11 19,066,064 -0.76(-1.70%)
Aug 09, 2019 45.17 45.24 44.53 44.87 20,362,098 -0.62(-1.37%)
Aug 08, 2019 45.18 45.66 45.00 45.49 30,490,788 +0.70(+1.57%)
Aug 07, 2019 44.35 44.92 43.82 44.79 28,190,624 -0.22(-0.49%)
Aug 06, 2019 44.46 45.12 44.16 45.01 24,194,218 +1.05(+2.39%)
Aug 05, 2019 44.83 44.96 43.59 43.96 34,966,376 -1.61(-3.53%)
Aug 02, 2019 46.40 46.48 45.00 45.57 33,913,732 -1.83(-3.86%)
Aug 01, 2019 47.79 48.68 47.20 47.40 22,224,112 -0.01(-0.02%)
Jul 31, 2019 48.20 48.63 46.98 47.41 20,378,220 -0.92(-1.89%)
Jul 30, 2019 48.65 48.69 48.22 48.32 11,240,772 -0.39(-0.81%)
Jul 29, 2019 48.51 48.91 48.38 48.72 14,082,161 +0.34(+0.71%)
Jul 26, 2019 48.50 48.64 48.24 48.38 17,812,308 -0.08(-0.16%)
Jul 25, 2019 49.09 49.21 48.24 48.45 17,677,050 -0.52(-1.07%)
Jul 24, 2019 49.27 49.36 48.87 48.97 21,240,474 -0.41(-0.83%)
Jul 23, 2019 49.69 49.72 49.19 49.39 14,830,031 -0.08(-0.16%)
Jul 22, 2019 49.17 49.64 49.09 49.46 12,253,232 +0.38(+0.77%)
Jul 19, 2019 49.47 49.69 49.05 49.09 16,222,487 -0.33(-0.66%)
Jul 18, 2019 48.82 49.45 48.69 49.41 12,025,316 +0.45(+0.93%)
Jul 17, 2019 49.27 49.45 48.94 48.96 10,828,336 -0.35(-0.71%)
Jul 16, 2019 49.75 49.86 49.17 49.31 13,439,405 -0.36(-0.72%)
Jul 15, 2019 49.63 49.83 49.52 49.67 10,293,228 +0.08(+0.16%)
Jul 12, 2019 49.27 49.63 49.27 49.59 15,963,067 +0.56(+1.13%)
Jul 11, 2019 49.09 49.31 48.71 49.03 18,688,578 +0.15(+0.30%)
Jul 10, 2019 48.51 49.33 48.44 48.89 22,626,172 +0.68(+1.40%)
Jul 09, 2019 48.24 48.51 47.96 48.21 22,860,888 +0.13(+0.27%)
Jul 08, 2019 48.14 48.32 47.89 48.09 18,499,854 -0.35(-0.72%)
Jul 05, 2019 47.92 48.55 47.67 48.44 16,679,743 +0.10(+0.21%)
Jul 03, 2019 47.73 48.38 47.53 48.33 16,204,141 +0.87(+1.84%)
Jul 02, 2019 46.63 47.55 46.58 47.46 23,881,798 +0.86(+1.84%)
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.