FinancialContent is the trusted provider of stock market information to the media industry.
Cisco Systems (NQ: CSCO)
55.69 USD  -0.83 (-1.47%)
Official Closing Price  /  Updated: 7:59 PM EDT, May 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2019 56.22 56.30 55.67 55.69 19,478,766 -0.83(-1.47%)
May 21, 2019 56.68 56.75 56.13 56.52 18,562,030 +0.33(+0.59%)
May 20, 2019 55.80 56.39 55.55 56.19 20,996,959 -0.16(-0.28%)
May 17, 2019 55.78 56.83 55.52 56.35 27,299,300 +0.42(+0.75%)
May 16, 2019 54.27 56.40 54.12 55.93 46,053,484 +3.49(+6.66%)
May 15, 2019 51.76 52.71 51.69 52.44 30,546,837 +0.42(+0.81%)
May 14, 2019 51.45 52.44 51.38 52.02 25,474,611 +0.72(+1.40%)
May 13, 2019 51.83 52.26 51.06 51.30 28,869,425 -2.06(-3.86%)
May 10, 2019 52.61 53.55 51.95 53.36 21,795,800 +0.44(+0.83%)
May 09, 2019 52.82 53.21 52.23 52.92 24,322,405 -0.55(-1.03%)
May 08, 2019 53.17 53.94 53.13 53.47 21,523,870 +0.02(+0.04%)
May 07, 2019 53.86 54.24 52.94 53.45 25,289,177 -1.14(-2.09%)
May 06, 2019 53.86 54.76 53.56 54.59 17,025,411 -0.35(-0.64%)
May 03, 2019 54.64 54.99 54.18 54.94 26,887,100 +0.00(+0.00%)
May 02, 2019 55.48 55.89 54.82 54.94 24,218,926 -0.64(-1.15%)
May 01, 2019 56.00 56.35 55.51 55.58 17,647,970 -0.37(-0.66%)
Apr 30, 2019 56.00 56.12 55.53 55.95 20,844,117 -0.18(-0.32%)
Apr 29, 2019 55.67 56.22 55.55 56.13 16,256,464 +0.25(+0.45%)
Apr 26, 2019 56.02 56.37 55.68 55.88 18,010,900 -0.45(-0.80%)
Apr 25, 2019 56.46 56.78 56.01 56.33 15,524,773 -0.55(-0.97%)
Apr 24, 2019 56.64 57.15 56.58 56.88 13,210,925 +0.19(+0.34%)
Apr 23, 2019 56.43 56.69 56.20 56.69 18,795,358 +0.35(+0.62%)
Apr 22, 2019 56.16 56.60 56.10 56.34 11,951,212 -0.06(-0.11%)
Apr 18, 2019 56.63 56.70 56.11 56.40 18,331,900 +0.09(+0.16%)
Apr 17, 2019 57.18 57.32 56.28 56.31 24,429,417 -0.64(-1.12%)
Apr 16, 2019 56.62 57.53 56.61 56.95 19,713,878 +0.39(+0.69%)
Apr 15, 2019 56.40 56.61 56.24 56.56 12,197,589 +0.27(+0.48%)
Apr 12, 2019 55.93 56.35 55.79 56.29 14,331,600 +0.69(+1.24%)
Apr 11, 2019 55.93 55.95 55.31 55.60 13,185,972 -0.38(-0.68%)
Apr 10, 2019 55.11 55.98 55.11 55.98 13,457,012 +0.80(+1.45%)
Apr 09, 2019 55.08 55.42 54.86 55.18 15,508,061 -0.31(-0.56%)
Apr 08, 2019 55.20 55.56 54.79 55.49 13,859,497 +0.28(+0.51%)
Apr 05, 2019 55.25 55.61 55.13 55.21 13,817,400 +0.07(+0.13%)
Apr 04, 2019 55.37 55.68 54.86 55.14 16,411,857 -0.49(-0.88%)
Apr 03, 2019 55.46 55.80 55.07 55.63 21,109,020 +0.34(+0.61%)
Apr 02, 2019 55.00 55.41 54.97 55.29 17,263,806 +0.31(+0.56%)
Apr 01, 2019 54.47 55.02 54.39 54.98 20,227,591 +0.99(+1.83%)
Mar 29, 2019 53.70 54.00 53.36 53.99 19,582,200 +0.63(+1.18%)
Mar 28, 2019 53.19 53.69 53.02 53.36 13,094,455 +0.22(+0.41%)
Mar 27, 2019 53.30 53.66 52.74 53.14 20,447,385 -0.09(-0.17%)
Mar 26, 2019 53.19 53.49 53.00 53.23 17,742,353 +0.50(+0.95%)
Mar 25, 2019 52.70 52.93 52.24 52.73 18,774,884 -0.01(-0.02%)
Mar 22, 2019 53.91 54.14 52.70 52.74 23,938,400 -1.20(-2.22%)
Mar 21, 2019 53.08 54.23 53.04 53.94 20,082,355 +0.68(+1.28%)
Mar 20, 2019 53.16 53.87 52.85 53.26 21,139,953 -0.05(-0.09%)
Mar 19, 2019 53.79 54.00 53.14 53.31 20,595,769 -0.20(-0.37%)
Mar 18, 2019 53.27 53.94 53.09 53.51 18,967,284 +0.31(+0.58%)
Mar 15, 2019 52.94 53.62 52.93 53.20 43,639,800 +0.46(+0.87%)
Mar 14, 2019 52.63 52.96 52.51 52.74 19,214,481 +0.15(+0.29%)
Mar 13, 2019 52.41 52.85 52.14 52.59 20,567,033 +0.44(+0.84%)
Mar 12, 2019 52.01 52.28 51.68 52.15 19,485,106 +0.23(+0.44%)
Mar 11, 2019 51.14 52.09 51.10 51.92 17,858,556 +0.85(+1.66%)
Mar 08, 2019 50.72 51.13 50.51 51.07 18,182,100 -0.22(-0.43%)
Mar 07, 2019 51.55 51.97 51.21 51.29 22,209,063 -0.38(-0.74%)
Mar 06, 2019 51.37 51.79 50.92 51.67 19,684,736 +0.37(+0.72%)
Mar 05, 2019 51.12 51.51 50.97 51.30 14,976,170 +0.14(+0.27%)
Mar 04, 2019 51.65 51.92 50.63 51.16 18,722,750 -0.25(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More