Indicators

Cisco Systems (NQ: CSCO )

47.86 -0.24 (-0.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	50.66	50.99	50.56	50.85	14,526,373	-0.05(-0.10%)
Jul 28, 2023	50.87	51.22	50.59	50.90	28,135,078	-0.89(-1.72%)
Jul 27, 2023	52.38	52.66	51.65	51.79	16,160,269	-0.21(-0.41%)
Jul 26, 2023	52.32	52.43	51.75	52.01	13,879,853	-0.37(-0.71%)
Jul 25, 2023	51.98	52.53	51.90	52.38	16,533,688	+0.48(+0.92%)
Jul 24, 2023	51.49	52.09	51.47	51.90	18,823,710	+0.47(+0.91%)
Jul 21, 2023	51.54	51.79	51.33	51.43	53,632,444	+0.25(+0.50%)
Jul 20, 2023	50.87	51.66	50.73	51.17	23,315,792	-0.06(-0.11%)
Jul 19, 2023	51.02	51.24	50.52	51.23	22,248,228	+1.16(+2.32%)
Jul 18, 2023	49.82	50.20	49.69	50.07	16,817,592	+0.42(+0.85%)
Jul 17, 2023	49.05	49.79	49.01	49.65	16,517,804	+0.42(+0.85%)
Jul 14, 2023	49.27	49.81	48.91	49.23	20,023,542	-1.12(-2.23%)
Jul 13, 2023	49.53	50.44	49.49	50.35	18,281,462	+0.77(+1.56%)
Jul 12, 2023	50.38	50.74	49.38	49.58	26,958,126	-1.35(-2.65%)
Jul 11, 2023	50.39	50.96	50.36	50.93	15,353,059	+0.70(+1.40%)
Jul 10, 2023	49.90	50.32	49.86	50.23	19,491,226	+0.40(+0.80%)
Jul 07, 2023	49.84	50.47	49.58	49.83	15,944,228	-0.12(-0.23%)
Jul 06, 2023	49.89	50.02	49.49	49.94	14,256,969	-0.39(-0.78%)
Jul 05, 2023	49.81	50.39	49.76	50.33	15,299,988	+0.08(+0.16%)

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.