Cisco Systems (NQ: CSCO )

44.10 +1.17 (+2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 43.44 44.22 43.24 44.10 30,542,618 +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 12,640,297 +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%)
Jun 01, 2022 45.55 45.80 44.77 45.23 20,664,108 +0.18(+0.40%)
May 31, 2022 45.27 45.60 44.73 45.05 64,733,584 -0.57(-1.25%)
May 27, 2022 45.12 45.64 44.95 45.62 23,882,088 +0.63(+1.40%)
May 26, 2022 44.05 45.53 44.05 44.99 28,293,248 +0.99(+2.25%)
May 25, 2022 43.75 44.42 43.19 44.00 25,496,416 +0.23(+0.53%)
May 24, 2022 43.40 44.06 42.50 43.77 30,051,400 +0.42(+0.97%)
May 23, 2022 43.34 43.82 42.94 43.35 27,363,404 +0.41(+0.95%)
May 20, 2022 41.86 43.00 41.52 42.94 45,939,132 +1.22(+2.92%)
May 19, 2022 43.06 43.93 41.02 41.72 97,656,672 -6.64(-13.73%)
May 18, 2022 50.47 50.47 48.21 48.36 40,426,704 -2.24(-4.43%)
May 17, 2022 49.68 50.72 49.51 50.60 18,843,748 +1.60(+3.27%)
May 16, 2022 49.66 49.66 48.88 49.00 20,252,208 -0.56(-1.13%)
May 13, 2022 48.71 49.63 48.53 49.56 18,954,490 +1.27(+2.63%)
May 12, 2022 48.63 48.78 47.47 48.29 25,947,580 -0.36(-0.74%)
May 11, 2022 49.09 49.64 48.58 48.65 23,866,298 -0.90(-1.82%)
May 10, 2022 49.71 50.23 49.15 49.55 21,740,712 +0.59(+1.21%)
May 09, 2022 49.00 49.42 48.67 48.96 22,471,792 -0.37(-0.75%)
May 06, 2022 49.15 49.84 48.85 49.33 21,743,888 -0.28(-0.56%)
May 05, 2022 51.15 51.21 49.16 49.61 24,845,912 -1.97(-3.82%)
May 04, 2022 50.03 51.66 49.67 51.58 23,941,914 +1.66(+3.33%)
May 03, 2022 49.77 50.36 49.53 49.92 15,827,749 +0.06(+0.12%)
May 02, 2022 49.34 49.91 48.93 49.86 22,497,300 +0.88(+1.80%)
Apr 29, 2022 50.51 50.64 48.87 48.98 20,365,916 -1.65(-3.26%)
Apr 28, 2022 49.53 50.78 49.20 50.63 20,170,132 +1.32(+2.68%)
Apr 27, 2022 50.91 51.11 49.24 49.31 33,663,860 -1.59(-3.12%)
Apr 26, 2022 51.88 51.94 50.87 50.90 19,235,428 -1.04(-2.00%)
Apr 25, 2022 51.45 51.98 50.54 51.94 18,676,318 +0.58(+1.13%)
Apr 22, 2022 52.92 52.96 51.29 51.36 17,739,468 -1.42(-2.69%)
Apr 21, 2022 53.34 53.83 52.73 52.78 17,145,064 -0.24(-0.45%)
Apr 20, 2022 52.22 53.67 52.15 53.02 19,610,416 +1.19(+2.30%)
Apr 19, 2022 51.00 51.94 50.92 51.83 15,509,885 +0.72(+1.41%)
Apr 18, 2022 50.88 51.56 50.80 51.11 13,989,198 -0.06(-0.12%)
Apr 14, 2022 52.08 52.38 51.12 51.17 18,024,850 -0.98(-1.88%)
Apr 13, 2022 51.84 52.36 51.41 52.15 17,003,944 +0.33(+0.64%)
Apr 12, 2022 51.70 52.95 51.48 51.82 25,252,876 -1.06(-2.00%)
Apr 11, 2022 53.92 53.95 52.78 52.88 20,987,222 -1.40(-2.58%)
Apr 08, 2022 54.84 54.91 54.01 54.28 18,198,382 -0.35(-0.64%)
Apr 07, 2022 54.43 54.85 53.73 54.63 15,738,923 +0.26(+0.48%)
Apr 06, 2022 54.69 54.76 53.84 54.37 19,642,744 -0.55(-1.00%)
Apr 05, 2022 55.20 55.59 54.66 54.92 16,121,057 -0.95(-1.70%)
Apr 04, 2022 55.46 56.12 54.99 55.87 19,645,472 +0.21(+0.38%)
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.