Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Cisco Systems (NQ: CSCO )

59.98 +0.13 (+0.22%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	59.62	60.05	59.40	59.98	8,524,577	+0.13(+0.22%)
Dec 24, 2024	58.80	59.85	58.80	59.85	9,925,085	+0.87(+1.48%)
Dec 23, 2024	58.13	59.02	58.12	58.98	18,669,722	+0.46(+0.79%)
Dec 20, 2024	57.57	58.78	57.27	58.52	69,544,768	+0.70(+1.20%)
Dec 19, 2024	57.39	58.14	57.34	57.83	10,961,048	+0.30(+0.51%)
Dec 18, 2024	58.71	58.71	57.48	57.53	24,178,416	-0.99(-1.69%)
Dec 17, 2024	58.38	59.07	58.17	58.52	24,913,168	+0.17(+0.29%)
Dec 16, 2024	58.47	58.49	57.84	58.35	27,429,668	-0.27(-0.46%)
Dec 13, 2024	58.62	58.94	58.38	58.62	14,130,338	-0.23(-0.39%)
Dec 12, 2024	58.69	59.74	58.63	58.85	17,698,148	+0.26(+0.44%)
Dec 11, 2024	58.88	58.96	58.31	58.59	26,838,788	-0.13(-0.22%)
Dec 10, 2024	58.50	58.86	58.13	58.72	14,577,914	-0.23(-0.39%)
Dec 09, 2024	59.83	59.88	58.86	58.95	16,520,187	-0.94(-1.57%)
Dec 06, 2024	60.00	60.08	59.77	59.89	14,623,088	-0.13(-0.22%)
Dec 05, 2024	59.79	60.23	59.70	60.02	20,270,228	+0.40(+0.67%)
Dec 04, 2024	59.64	59.84	59.27	59.62	16,868,232	+0.14(+0.24%)
Dec 03, 2024	59.43	59.52	59.16	59.48	11,744,118	+0.05(+0.08%)
Dec 02, 2024	59.25	59.70	59.14	59.43	15,977,891	+0.22(+0.37%)
Nov 29, 2024	59.07	59.59	59.04	59.21	11,618,380	-0.08(-0.13%)
Nov 27, 2024	59.61	59.87	58.93	59.29	12,703,335	-0.30(-0.50%)
Nov 26, 2024	59.00	59.64	58.94	59.59	14,206,584	+0.85(+1.45%)
Nov 25, 2024	58.65	58.96	58.26	58.74	52,384,008	+0.19(+0.32%)
Nov 22, 2024	57.59	58.70	57.45	58.55	14,952,347	+0.99(+1.72%)
Nov 21, 2024	57.29	57.93	57.10	57.56	16,147,931	+0.06(+0.10%)
Nov 20, 2024	56.84	57.50	56.61	57.50	15,287,165	+0.49(+0.86%)
Nov 19, 2024	56.68	57.04	56.35	57.01	17,474,826	-0.30(-0.52%)
Nov 18, 2024	57.55	57.99	57.23	57.31	23,769,292	-0.15(-0.26%)
Nov 15, 2024	57.45	58.10	57.23	57.46	28,173,714	-0.46(-0.79%)
Nov 14, 2024	58.99	58.99	57.52	57.92	33,738,136	-1.26(-2.13%)
Nov 13, 2024	58.15	59.28	57.84	59.18	36,110,064	+0.47(+0.80%)
Nov 12, 2024	58.76	59.03	58.43	58.71	16,602,387	+0.08(+0.14%)
Nov 11, 2024	59.00	59.38	58.36	58.63	17,823,784	+0.57(+0.98%)
Nov 08, 2024	58.09	58.20	57.66	58.06	18,030,772	-0.02(-0.03%)
Nov 07, 2024	57.80	58.30	57.54	58.08	17,877,922	+0.21(+0.36%)
Nov 06, 2024	57.19	58.09	56.95	57.87	20,501,540	+1.71(+3.04%)
Nov 05, 2024	55.90	56.27	55.50	56.16	10,167,518	+0.33(+0.59%)
Nov 04, 2024	55.45	55.91	55.12	55.83	13,268,721	+0.33(+0.59%)
Nov 01, 2024	54.74	55.81	54.53	55.50	19,235,624	+0.73(+1.33%)
Oct 31, 2024	55.43	55.51	54.70	54.77	22,044,506	-0.82(-1.48%)
Oct 30, 2024	55.57	56.04	55.37	55.59	13,279,881	-0.09(-0.16%)
Oct 29, 2024	55.37	56.10	55.27	55.68	18,808,774	+0.40(+0.72%)
Oct 28, 2024	55.90	55.98	55.21	55.28	12,912,112	-0.46(-0.83%)
Oct 25, 2024	56.25	56.63	55.67	55.74	14,680,487	-0.22(-0.39%)
Oct 24, 2024	56.38	56.55	55.81	55.96	14,698,470	-0.32(-0.57%)
Oct 23, 2024	56.16	56.59	55.99	56.28	19,270,532	-0.32(-0.57%)
Oct 22, 2024	56.00	56.90	55.86	56.60	14,956,245	+0.01(+0.02%)
Oct 21, 2024	56.69	57.05	56.51	56.59	14,081,607	-0.17(-0.30%)
Oct 18, 2024	56.41	56.87	56.21	56.76	17,679,868	+0.36(+0.64%)
Oct 17, 2024	56.38	56.58	55.85	56.40	18,883,200	+0.02(+0.04%)
Oct 16, 2024	55.00	56.41	54.83	56.38	32,591,964	+2.30(+4.25%)
Oct 15, 2024	54.42	54.61	53.92	54.08	20,066,290	-0.19(-0.35%)
Oct 14, 2024	54.31	54.41	53.79	54.27	11,428,672	+0.02(+0.04%)
Oct 11, 2024	53.52	54.33	53.52	54.25	12,704,542	+0.71(+1.33%)
Oct 10, 2024	53.70	53.81	53.42	53.54	9,376,006	-0.02(-0.04%)
Oct 09, 2024	52.65	53.67	52.54	53.56	10,585,497	+0.83(+1.57%)
Oct 08, 2024	52.64	52.77	52.20	52.73	12,365,170	+0.22(+0.42%)
Oct 07, 2024	52.58	52.85	52.37	52.51	10,941,712	-0.24(-0.45%)
Oct 04, 2024	52.80	52.91	52.41	52.75	11,724,279	+0.32(+0.61%)
Oct 03, 2024	52.19	52.66	52.16	52.43	11,028,236	-0.19(-0.36%)
Oct 02, 2024	52.40	52.84	52.13	52.62	11,069,577	+0.28(+0.53%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.