Skip to main content

Cisco Systems (NQ: CSCO )

49.91 +0.14 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 35.13 35.67 35.06 35.39 30,168,134 +0.30(+0.84%)
Sep 29, 2020 35.11 35.39 34.89 35.10 18,208,700 -0.06(-0.18%)
Sep 28, 2020 35.22 35.30 34.86 35.16 27,001,008 +0.61(+1.77%)
Sep 25, 2020 33.93 34.63 33.80 34.55 25,559,006 +0.54(+1.59%)
Sep 24, 2020 34.15 34.29 33.79 34.01 34,387,428 -0.39(-1.12%)
Sep 23, 2020 35.25 35.39 34.31 34.40 27,636,208 -0.93(-2.64%)
Sep 22, 2020 35.21 35.46 34.94 35.33 19,636,230 +0.25(+0.72%)
Sep 21, 2020 35.32 35.47 34.77 35.08 31,697,672 -0.69(-1.93%)
Sep 18, 2020 36.10 36.23 35.56 35.77 49,468,168 -0.50(-1.39%)
Sep 17, 2020 35.64 36.30 35.50 36.28 24,730,718 -0.05(-0.12%)
Sep 16, 2020 36.59 36.99 36.29 36.32 27,057,958 -0.16(-0.44%)
Sep 15, 2020 36.40 36.70 36.28 36.48 21,154,300 +0.21(+0.57%)
Sep 14, 2020 36.14 36.52 35.99 36.28 22,101,404 +0.44(+1.23%)
Sep 11, 2020 35.73 35.99 35.51 35.84 24,319,594 +0.28(+0.78%)
Sep 10, 2020 35.97 36.51 35.42 35.56 27,937,514 -0.50(-1.40%)
Sep 09, 2020 36.03 36.37 35.69 36.06 25,977,626 +0.12(+0.32%)
Sep 08, 2020 35.99 36.49 35.92 35.94 32,377,442 -0.74(-2.01%)
Sep 04, 2020 37.02 37.23 36.34 36.68 38,803,136 -0.12(-0.32%)
Sep 03, 2020 37.52 37.59 36.54 36.80 43,701,940 -1.37(-3.60%)
Sep 02, 2020 37.78 38.36 37.77 38.17 33,429,518 +0.40(+1.07%)
Sep 01, 2020 37.74 37.80 37.29 37.77 25,970,486 -0.17(-0.45%)
Aug 31, 2020 37.83 38.05 37.69 37.94 23,698,552 +0.02(+0.05%)
Aug 28, 2020 37.87 38.01 37.74 37.92 18,444,270 -0.08(-0.21%)
Aug 27, 2020 38.10 38.16 37.76 38.00 24,989,818 +0.04(+0.09%)
Aug 26, 2020 37.43 37.99 37.25 37.96 24,054,498 +0.26(+0.69%)
Aug 25, 2020 37.95 38.01 37.54 37.70 17,153,598 -0.20(-0.52%)
Aug 24, 2020 37.80 38.16 37.74 37.90 19,740,986 -0.06(-0.17%)
Aug 21, 2020 37.78 38.01 37.57 37.96 19,352,378 -0.05(-0.14%)
Aug 20, 2020 37.62 38.12 37.50 38.02 20,525,038 +0.40(+1.08%)
Aug 19, 2020 37.83 38.05 37.54 37.61 22,355,566 -0.19(-0.50%)
Aug 18, 2020 37.86 38.00 37.57 37.80 25,978,398 -0.02(-0.05%)
Aug 17, 2020 38.23 38.42 37.61 37.82 33,947,452 -0.37(-0.96%)
Aug 14, 2020 38.18 38.53 37.98 38.19 36,212,356 -0.20(-0.52%)
Aug 13, 2020 39.35 39.39 38.08 38.39 102,192,656 -4.83(-11.18%)
Aug 12, 2020 42.48 43.25 42.48 43.22 30,009,898 +0.82(+1.93%)
Aug 11, 2020 43.04 43.54 42.30 42.40 20,976,284 -0.49(-1.13%)
Aug 10, 2020 42.38 43.13 42.38 42.89 16,690,128 +0.27(+0.63%)
Aug 07, 2020 42.53 42.77 42.26 42.62 18,979,342 -0.31(-0.71%)
Aug 06, 2020 42.44 42.98 42.32 42.92 15,792,327 +0.40(+0.93%)
Aug 05, 2020 42.83 42.89 42.28 42.53 14,552,763 -0.31(-0.71%)
Aug 04, 2020 42.24 42.83 42.15 42.83 14,286,559 +0.46(+1.08%)
Aug 03, 2020 42.36 42.55 41.95 42.38 15,738,127 +0.05(+0.13%)
Jul 31, 2020 41.68 42.33 41.21 42.32 19,704,938 +0.59(+1.42%)
Jul 30, 2020 41.45 41.75 40.78 41.73 17,112,654 -0.24(-0.58%)
Jul 29, 2020 41.69 42.12 41.67 41.97 12,928,327 +0.39(+0.93%)
Jul 28, 2020 42.21 42.30 41.52 41.59 15,550,921 -0.82(-1.93%)
Jul 27, 2020 41.93 42.47 41.47 42.40 17,330,470 +0.71(+1.70%)
Jul 24, 2020 42.67 42.81 41.43 41.69 18,900,662 -0.91(-2.13%)
Jul 23, 2020 42.21 42.86 41.95 42.60 26,416,296 +0.46(+1.09%)
Jul 22, 2020 42.25 42.33 41.81 42.14 30,289,914 -0.11(-0.26%)
Jul 21, 2020 42.48 42.53 42.10 42.25 17,875,992 +0.04(+0.11%)
Jul 20, 2020 41.94 42.32 41.57 42.21 17,767,844 +0.20(+0.47%)
Jul 17, 2020 41.37 42.17 41.23 42.01 22,691,232 +0.87(+2.12%)
Jul 16, 2020 41.06 41.18 40.62 41.14 19,706,408 -0.56(-1.34%)
Jul 15, 2020 41.78 42.08 41.33 41.69 17,468,866 -0.05(-0.11%)
Jul 14, 2020 40.88 41.78 40.80 41.74 21,467,540 +0.47(+1.13%)
Jul 13, 2020 42.12 42.22 41.14 41.27 19,990,792 -0.66(-1.56%)
Jul 10, 2020 41.99 42.16 41.55 41.93 15,330,663 -0.04(-0.09%)
Jul 09, 2020 41.87 42.40 41.53 41.96 28,959,654 +0.72(+1.74%)
Jul 08, 2020 40.97 41.40 40.72 41.24 16,714,936 +0.24(+0.59%)
Jul 07, 2020 41.44 41.59 40.94 41.00 19,022,924 -0.71(-1.70%)
Jul 06, 2020 41.40 41.77 41.22 41.71 17,973,256 +0.71(+1.73%)
Jul 02, 2020 41.40 41.53 40.87 41.00 21,847,894 -0.06(-0.15%)
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.