Cisco Systems (NQ: CSCO )

49.44 +2.78 (+5.96%)
Streaming Delayed Price Updated: 12:31 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 46.36 47.10 46.23 46.66 27,858,484 -0.11(-0.24%)
Aug 16, 2022 46.57 47.01 46.44 46.77 21,150,624 +0.18(+0.39%)
Aug 15, 2022 46.39 46.62 46.02 46.59 15,517,367 -0.02(-0.04%)
Aug 12, 2022 46.09 46.61 45.97 46.61 16,967,608 +0.71(+1.55%)
Aug 11, 2022 46.11 46.42 45.77 45.90 15,849,163 -0.12(-0.26%)
Aug 10, 2022 45.71 46.06 45.43 46.02 18,934,632 +1.10(+2.45%)
Aug 09, 2022 45.15 45.18 44.72 44.92 12,826,298 -0.10(-0.22%)
Aug 08, 2022 45.49 45.52 44.85 45.02 15,466,279 +0.01(+0.02%)
Aug 05, 2022 44.91 45.07 44.54 45.01 19,533,940 -0.37(-0.82%)
Aug 04, 2022 45.90 45.93 45.01 45.38 15,249,291 -0.33(-0.72%)
Aug 03, 2022 44.90 45.82 44.79 45.71 14,943,148 +0.79(+1.76%)
Aug 02, 2022 45.52 45.70 44.90 44.92 15,005,387 -0.36(-0.80%)
Aug 01, 2022 45.06 45.43 44.76 45.28 14,153,375 -0.09(-0.20%)
Jul 29, 2022 45.11 45.49 44.83 45.37 23,706,992 -0.25(-0.55%)
Jul 28, 2022 44.88 45.87 44.71 45.62 17,575,830 +0.98(+2.20%)
Jul 27, 2022 44.19 44.79 43.83 44.64 22,360,464 +0.81(+1.85%)
Jul 26, 2022 44.37 44.54 43.75 43.83 19,506,112 -0.51(-1.15%)
Jul 25, 2022 44.66 44.66 44.11 44.34 12,946,406 -0.12(-0.27%)
Jul 22, 2022 44.78 44.92 44.25 44.46 14,854,846 -0.12(-0.27%)
Jul 21, 2022 44.29 44.69 44.07 44.58 15,363,870 +0.45(+1.02%)
Jul 20, 2022 44.08 44.31 43.66 44.13 15,599,086 +0.10(+0.23%)
Jul 19, 2022 42.82 44.09 42.65 44.03 22,856,260 +1.43(+3.36%)
Jul 18, 2022 43.30 43.32 42.41 42.60 16,741,131 -0.47(-1.09%)
Jul 15, 2022 42.50 43.13 42.50 43.07 19,897,852 +0.74(+1.75%)
Jul 14, 2022 41.79 42.47 41.35 42.33 17,335,954 -0.37(-0.87%)
Jul 13, 2022 41.85 43.05 41.80 42.70 16,851,086 -0.16(-0.37%)
Jul 12, 2022 43.58 43.83 42.66 42.86 17,384,020 -0.39(-0.90%)
Jul 11, 2022 43.34 43.68 43.07 43.25 15,278,514 -0.14(-0.32%)
Jul 08, 2022 43.03 43.60 42.94 43.39 11,826,710 +0.17(+0.39%)
Jul 07, 2022 42.88 43.36 42.79 43.22 22,303,292 +0.53(+1.24%)
Jul 06, 2022 42.12 42.93 42.01 42.69 17,248,740 +0.73(+1.74%)
Jul 05, 2022 41.52 41.97 40.82 41.96 24,450,796 -0.64(-1.50%)
Jul 01, 2022 42.52 42.70 41.57 42.60 24,370,618 -0.04(-0.09%)
Jun 30, 2022 42.37 43.14 42.19 42.64 24,947,688 -0.24(-0.56%)
Jun 29, 2022 43.14 43.26 42.69 42.88 13,449,887 -0.18(-0.42%)
Jun 28, 2022 43.91 44.47 42.99 43.06 20,094,468 -0.71(-1.62%)
Jun 27, 2022 44.29 44.29 43.62 43.77 22,753,244 -0.33(-0.75%)
Jun 24, 2022 43.44 44.22 43.24 44.10 30,543,834 +1.17(+2.73%)
Jun 23, 2022 43.41 43.46 42.72 42.93 34,375,672 -0.64(-1.47%)
Jun 22, 2022 43.47 44.12 43.17 43.57 19,936,704 -0.57(-1.29%)
Jun 21, 2022 43.81 44.28 43.70 44.14 23,289,584 +0.75(+1.73%)
Jun 17, 2022 43.36 44.00 43.24 43.39 59,693,244 +0.07(+0.16%)
Jun 16, 2022 42.81 43.41 42.81 43.32 27,041,930 -0.48(-1.10%)
Jun 15, 2022 43.37 44.42 43.10 43.80 22,519,876 +0.89(+2.07%)
Jun 14, 2022 43.63 43.70 42.57 42.91 22,488,508 -0.33(-0.76%)
Jun 13, 2022 43.06 43.84 42.89 43.24 29,051,008 -0.25(-0.57%)
Jun 10, 2022 43.80 43.99 43.29 43.49 20,267,064 -0.77(-1.74%)
Jun 09, 2022 44.83 45.27 44.24 44.26 18,415,548 -0.66(-1.47%)
Jun 08, 2022 45.45 45.63 44.88 44.92 16,261,809 -0.65(-1.43%)
Jun 07, 2022 44.82 45.65 44.72 45.57 14,665,170 +0.24(+0.53%)
Jun 06, 2022 45.60 46.09 45.12 45.33 12,640,397 +0.08(+0.18%)
Jun 03, 2022 45.55 45.74 45.12 45.25 17,946,980 -0.54(-1.18%)
Jun 02, 2022 45.18 45.80 44.90 45.79 20,545,712 +0.56(+1.24%)
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.