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.

Cisco Systems (NQ: CSCO )

Historical Prices

Free News Feed