Skip to main content

Cisco Systems (NQ: CSCO )

50.06 +0.29 (+0.59%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 34.18 35.81 33.87 35.27 90,801,824 -0.10(-0.27%)
Feb 27, 2020 36.46 37.18 35.34 35.36 58,225,208 -1.87(-5.03%)
Feb 26, 2020 37.95 38.31 37.04 37.23 43,607,668 -0.51(-1.36%)
Feb 25, 2020 38.90 39.05 37.16 37.75 54,353,936 -1.11(-2.86%)
Feb 24, 2020 39.74 40.34 38.86 38.86 39,935,468 -2.03(-4.96%)
Feb 21, 2020 41.27 41.38 40.67 40.89 22,681,122 -0.49(-1.18%)
Feb 20, 2020 40.71 41.47 40.54 41.38 23,099,978 +0.49(+1.21%)
Feb 19, 2020 41.24 41.34 40.54 40.88 31,253,394 -0.26(-0.64%)
Feb 18, 2020 41.35 41.38 40.88 41.15 20,999,774 -0.34(-0.81%)
Feb 14, 2020 41.65 41.70 41.05 41.48 30,285,278 -0.25(-0.59%)
Feb 13, 2020 41.64 42.10 41.14 41.73 53,249,044 -2.37(-5.37%)
Feb 12, 2020 43.66 44.41 43.63 44.10 35,628,352 +0.71(+1.63%)
Feb 11, 2020 43.62 43.90 43.15 43.39 26,197,472 +0.23(+0.53%)
Feb 10, 2020 42.38 43.18 42.29 43.16 21,524,158 +0.79(+1.88%)
Feb 07, 2020 42.92 43.07 42.28 42.37 19,030,996 -0.64(-1.48%)
Feb 06, 2020 43.00 43.12 42.59 43.00 11,110,036 +0.21(+0.50%)
Feb 05, 2020 42.68 42.92 42.52 42.79 19,293,818 +0.73(+1.74%)
Feb 04, 2020 41.70 42.14 41.61 42.06 15,782,072 +0.96(+2.34%)
Feb 03, 2020 40.98 41.36 40.81 41.09 17,408,708 +0.49(+1.22%)
Jan 31, 2020 41.50 41.51 40.48 40.60 22,724,714 -1.12(-2.69%)
Jan 30, 2020 41.10 41.75 40.86 41.72 16,774,416 +0.17(+0.40%)
Jan 29, 2020 42.37 42.37 41.45 41.55 16,161,314 -0.64(-1.51%)
Jan 28, 2020 41.97 42.37 41.95 42.19 15,884,973 +0.27(+0.63%)
Jan 27, 2020 42.30 42.45 41.75 41.92 23,397,318 -1.22(-2.83%)
Jan 24, 2020 43.47 43.70 42.87 43.14 15,927,647 -0.13(-0.31%)
Jan 23, 2020 43.28 43.43 42.75 43.28 18,981,974 -0.05(-0.12%)
Jan 22, 2020 43.52 43.74 43.31 43.33 17,191,588 +0.23(+0.53%)
Jan 21, 2020 43.24 43.45 42.98 43.10 24,651,100 -0.19(-0.45%)
Jan 17, 2020 43.55 43.75 43.16 43.29 30,770,912 -0.03(-0.06%)
Jan 16, 2020 42.73 43.35 42.60 43.32 22,749,376 +0.92(+2.17%)
Jan 15, 2020 42.32 42.75 42.18 42.40 18,438,432 +0.19(+0.46%)
Jan 14, 2020 42.36 42.38 42.06 42.21 20,322,894 -0.16(-0.38%)
Jan 13, 2020 41.78 42.37 41.77 42.37 20,649,768 +0.74(+1.78%)
Jan 10, 2020 41.93 42.00 41.56 41.62 15,290,967 -0.17(-0.40%)
Jan 09, 2020 42.21 42.29 41.57 41.79 20,612,898 -0.18(-0.42%)
Jan 08, 2020 41.48 42.20 41.34 41.97 28,506,210 +0.03(+0.06%)
Jan 07, 2020 42.15 42.15 41.60 41.94 18,686,754 -0.27(-0.65%)
Jan 06, 2020 41.63 42.23 41.52 42.22 25,117,918 +0.15(+0.36%)
Jan 03, 2020 42.31 42.51 41.93 42.07 17,649,616 -0.70(-1.63%)
Jan 02, 2020 42.45 42.76 42.29 42.76 18,918,194 +0.72(+1.70%)
Dec 31, 2019 41.68 42.07 41.57 42.05 16,988,930 +0.32(+0.78%)
Dec 30, 2019 41.86 41.98 41.46 41.72 13,833,880 -0.16(-0.38%)
Dec 27, 2019 42.07 42.13 41.80 41.88 12,613,807 -0.07(-0.17%)
Dec 26, 2019 41.89 42.08 41.78 41.95 12,651,172 +0.06(+0.15%)
Dec 24, 2019 42.22 42.30 41.78 41.89 8,035,201 -0.28(-0.67%)
Dec 23, 2019 41.69 42.35 41.57 42.17 23,101,250 +0.57(+1.37%)
Dec 20, 2019 42.30 42.41 41.57 41.60 59,977,092 -0.38(-0.90%)
Dec 19, 2019 41.34 42.07 41.30 41.98 35,090,236 +1.09(+2.66%)
Dec 18, 2019 40.79 41.00 40.55 40.89 25,003,378 +0.18(+0.43%)
Dec 17, 2019 40.52 40.79 40.27 40.72 25,674,968 +0.40(+1.00%)
Dec 16, 2019 40.15 40.85 40.15 40.31 24,947,004 +0.60(+1.50%)
Dec 13, 2019 40.25 40.37 39.63 39.72 24,866,842 -0.32(-0.81%)
Dec 12, 2019 39.05 40.13 38.94 40.04 30,866,502 +1.20(+3.09%)
Dec 11, 2019 38.89 38.97 38.71 38.84 18,752,014 +0.18(+0.45%)
Dec 10, 2019 38.44 38.73 38.40 38.66 24,936,324 +0.18(+0.46%)
Dec 09, 2019 38.48 38.90 38.36 38.49 19,970,214 +0.05(+0.14%)
Dec 06, 2019 38.48 38.63 38.27 38.44 18,870,240 +0.28(+0.74%)
Dec 05, 2019 38.62 38.66 38.05 38.16 25,815,184 -0.32(-0.84%)
Dec 04, 2019 39.03 39.06 38.45 38.48 19,621,518 -0.34(-0.88%)
Dec 03, 2019 38.93 39.01 38.35 38.82 23,188,544 -0.37(-0.94%)
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.