Cisco Systems (NQ: CSCO )

51.44 +0.87 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 34.86 35.11 33.97 34.14 29,955,370 -0.88(-2.50%)
Mar 30, 2020 34.27 35.17 33.84 35.02 31,220,476 +1.30(+3.86%)
Mar 27, 2020 34.06 34.87 33.36 33.72 36,011,208 -1.53(-4.34%)
Mar 26, 2020 32.98 35.54 32.46 35.25 44,301,804 +2.53(+7.72%)
Mar 25, 2020 33.57 34.70 32.57 32.72 49,355,048 -0.81(-2.41%)
Mar 24, 2020 31.62 33.60 30.87 33.53 55,520,448 +3.47(+11.56%)
Mar 23, 2020 30.84 31.11 29.31 30.05 45,834,116 -0.87(-2.81%)
Mar 20, 2020 33.24 33.41 30.75 30.92 55,933,456 -1.83(-5.60%)
Mar 19, 2020 32.18 34.15 31.40 32.75 67,139,784 +0.51(+1.59%)
Mar 18, 2020 29.32 32.75 28.93 32.24 65,487,996 +1.41(+4.56%)
Mar 17, 2020 30.14 31.49 29.18 30.83 47,859,484 +1.55(+5.31%)
Mar 16, 2020 28.86 32.13 28.14 29.28 50,897,612 -3.41(-10.44%)
Mar 13, 2020 30.56 32.73 28.95 32.69 62,009,028 +3.86(+13.37%)
Mar 12, 2020 29.97 31.11 28.66 28.84 59,694,824 -3.34(-10.39%)
Mar 11, 2020 33.89 34.01 31.59 32.18 73,225,824 -2.63(-7.56%)
Mar 10, 2020 34.09 34.87 32.89 34.81 58,177,840 +1.84(+5.58%)
Mar 09, 2020 32.05 34.36 31.52 32.97 70,839,032 -1.49(-4.33%)
Mar 06, 2020 33.01 34.70 32.83 34.47 55,959,936 +0.10(+0.28%)
Mar 05, 2020 34.89 35.19 34.13 34.37 34,813,708 -1.58(-4.40%)
Mar 04, 2020 35.37 36.00 34.57 35.95 34,543,856 +1.17(+3.37%)
Mar 03, 2020 35.84 36.39 34.49 34.78 56,738,144 -0.98(-2.74%)
Mar 02, 2020 34.87 35.78 33.80 35.76 56,224,904 +1.08(+3.11%)
Feb 28, 2020 33.61 35.22 33.31 34.68 92,327,944 -0.10(-0.27%)
Feb 27, 2020 35.85 36.57 34.75 34.78 59,203,804 -1.84(-5.03%)
Feb 26, 2020 37.32 37.68 36.43 36.62 44,340,588 -0.50(-1.36%)
Feb 25, 2020 38.26 38.40 36.54 37.12 55,267,468 -1.09(-2.86%)
Feb 24, 2020 39.09 39.68 38.22 38.22 40,606,668 -1.99(-4.96%)
Feb 21, 2020 40.59 40.69 40.00 40.21 23,062,326 -0.48(-1.18%)
Feb 20, 2020 40.03 40.79 39.87 40.69 23,488,222 +0.49(+1.21%)
Feb 19, 2020 40.55 40.66 39.87 40.21 31,778,672 -0.26(-0.64%)
Feb 18, 2020 40.67 40.69 40.21 40.47 21,352,720 -0.33(-0.81%)
Feb 14, 2020 40.96 41.01 40.37 40.80 30,794,284 -0.24(-0.59%)
Feb 13, 2020 40.95 41.41 40.46 41.04 54,144,004 -2.33(-5.37%)
Feb 12, 2020 42.93 43.67 42.91 43.37 36,227,164 +0.69(+1.63%)
Feb 11, 2020 42.90 43.18 42.44 42.67 26,637,774 +0.23(+0.53%)
Feb 10, 2020 41.68 42.46 41.59 42.45 21,885,916 +0.78(+1.88%)
Feb 07, 2020 42.21 42.36 41.58 41.67 19,350,852 -0.63(-1.48%)
Feb 06, 2020 42.29 42.40 41.88 42.29 11,296,763 +0.21(+0.50%)
Feb 05, 2020 41.98 42.21 41.82 42.08 19,618,090 +0.72(+1.74%)
Feb 04, 2020 41.01 41.44 40.92 41.36 16,047,323 +0.95(+2.34%)
Feb 03, 2020 40.30 40.68 40.14 40.41 17,701,298 +0.49(+1.22%)
Jan 31, 2020 40.81 40.82 39.82 39.93 23,106,650 -1.10(-2.69%)
Jan 30, 2020 40.42 41.06 40.18 41.03 17,056,346 +0.17(+0.40%)
Jan 29, 2020 41.67 41.67 40.76 40.87 16,432,939 -0.63(-1.51%)
Jan 28, 2020 41.27 41.67 41.26 41.49 16,151,953 +0.26(+0.63%)
Jan 27, 2020 41.60 41.75 41.06 41.23 23,790,558 -1.20(-2.83%)
Jan 24, 2020 42.75 42.98 42.16 42.43 16,195,345 -0.13(-0.31%)
Jan 23, 2020 42.56 42.71 42.05 42.56 19,301,006 -0.05(-0.12%)
Jan 22, 2020 42.80 43.02 42.59 42.61 17,480,528 +0.23(+0.53%)
Jan 21, 2020 42.53 42.73 42.27 42.39 25,065,414 -0.19(-0.45%)
Jan 17, 2020 42.83 43.03 42.45 42.58 31,288,080 -0.03(-0.06%)
Jan 16, 2020 42.02 42.63 41.89 42.60 23,131,726 +0.90(+2.17%)
Jan 15, 2020 41.62 42.04 41.48 41.70 18,748,328 +0.19(+0.46%)
Jan 14, 2020 41.66 41.68 41.36 41.51 20,664,462 -0.16(-0.38%)
Jan 13, 2020 41.09 41.67 41.08 41.67 20,996,832 +0.73(+1.78%)
Jan 10, 2020 41.24 41.31 40.88 40.94 15,547,964 -0.17(-0.40%)
Jan 09, 2020 41.51 41.59 40.88 41.10 20,959,340 -0.17(-0.42%)
Jan 08, 2020 40.80 41.50 40.66 41.27 28,985,316 +0.03(+0.06%)
Jan 07, 2020 41.45 41.45 40.91 41.25 19,000,824 -0.27(-0.65%)
Jan 06, 2020 40.94 41.54 40.83 41.52 25,540,078 +0.15(+0.36%)
Jan 03, 2020 41.61 41.81 41.24 41.37 17,946,254 -0.69(-1.63%)
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.