Skip to main content

Cisco Systems (NQ: CSCO )

50.57 -0.04 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 44.90 45.44 44.82 45.44 20,450,514 +0.66(+1.48%)
Apr 27, 2023 44.98 45.00 44.20 44.77 23,754,024 +0.02(+0.04%)
Apr 26, 2023 44.96 45.05 44.64 44.75 23,854,774 -0.53(-1.17%)
Apr 25, 2023 45.55 45.61 45.01 45.28 21,086,914 -0.29(-0.63%)
Apr 24, 2023 45.24 45.63 45.19 45.57 18,052,812 +0.35(+0.77%)
Apr 21, 2023 44.77 45.31 44.46 45.22 21,694,344 +0.43(+0.97%)
Apr 20, 2023 45.78 45.82 44.58 44.79 41,356,040 -1.40(-3.04%)
Apr 19, 2023 47.34 47.38 46.15 46.19 31,680,310 -2.18(-4.51%)
Apr 18, 2023 48.44 48.74 48.15 48.38 15,961,946 +0.03(+0.06%)
Apr 17, 2023 48.62 48.73 48.13 48.35 12,523,252 -0.25(-0.51%)
Apr 14, 2023 48.58 48.90 48.27 48.60 12,853,848 -0.25(-0.51%)
Apr 13, 2023 48.28 48.88 48.17 48.85 16,068,970 +0.66(+1.38%)
Apr 12, 2023 48.87 48.99 48.13 48.19 16,743,536 -0.49(-1.01%)
Apr 11, 2023 49.16 49.33 48.58 48.68 16,618,612 -0.68(-1.38%)
Apr 10, 2023 49.15 49.43 48.92 49.36 10,584,183 +0.06(+0.12%)
Apr 06, 2023 48.96 49.58 48.78 49.30 15,338,248 -0.53(-1.06%)
Apr 05, 2023 50.07 50.28 49.69 49.83 14,345,700 +0.01(+0.02%)
Apr 04, 2023 50.03 50.12 49.45 49.82 14,142,507 -0.11(-0.21%)
Apr 03, 2023 49.69 50.16 49.62 49.93 17,690,914 +0.03(+0.07%)
Mar 31, 2023 49.10 49.96 49.05 49.89 21,572,084 +0.81(+1.64%)
Mar 30, 2023 49.23 49.32 48.79 49.09 12,315,535 +0.25(+0.51%)
Mar 29, 2023 48.41 48.93 48.33 48.84 19,345,138 +0.74(+1.55%)
Mar 28, 2023 48.03 48.29 47.98 48.09 11,655,190 -0.15(-0.32%)
Mar 27, 2023 48.39 48.63 48.18 48.25 16,617,727 +0.04(+0.08%)
Mar 24, 2023 47.63 48.25 47.24 48.21 20,367,816 +0.74(+1.57%)
Mar 23, 2023 47.30 47.96 47.15 47.46 18,624,120 +0.26(+0.55%)
Mar 22, 2023 48.43 48.44 47.17 47.21 22,420,376 -1.15(-2.39%)
Mar 21, 2023 48.88 48.99 48.04 48.36 24,447,736 -0.26(-0.53%)
Mar 20, 2023 47.93 48.71 47.73 48.62 25,393,548 +0.72(+1.49%)
Mar 17, 2023 47.97 48.25 47.47 47.90 49,918,008 +0.07(+0.14%)
Mar 16, 2023 46.46 48.00 46.30 47.84 22,449,640 +1.01(+2.16%)
Mar 15, 2023 46.17 46.87 46.17 46.82 18,183,808 +0.01(+0.02%)
Mar 14, 2023 46.46 47.01 46.29 46.81 18,515,326 +0.61(+1.32%)
Mar 13, 2023 46.32 46.65 45.93 46.20 21,309,630 -0.14(-0.31%)
Mar 10, 2023 46.66 46.93 46.10 46.35 17,118,502 -0.24(-0.51%)
Mar 09, 2023 47.05 47.43 46.48 46.59 13,090,799 -0.29(-0.61%)
Mar 08, 2023 46.79 47.02 46.52 46.87 12,628,899 +0.19(+0.41%)
Mar 07, 2023 47.31 47.49 46.41 46.68 18,342,428 -0.49(-1.03%)
Mar 06, 2023 47.21 47.54 47.00 47.17 14,539,391 +0.13(+0.28%)
Mar 03, 2023 46.76 47.11 46.59 47.03 16,732,568 +0.72(+1.55%)
Mar 02, 2023 46.12 46.41 45.93 46.32 19,186,574 +0.18(+0.39%)
Mar 01, 2023 46.23 46.38 45.83 46.14 14,087,821 -0.08(-0.17%)
Feb 28, 2023 46.59 46.70 46.17 46.21 17,414,974 -0.30(-0.64%)
Feb 27, 2023 46.72 47.09 46.34 46.51 15,479,847 +0.24(+0.52%)
Feb 24, 2023 46.59 46.67 45.97 46.27 18,075,502 -0.70(-1.48%)
Feb 23, 2023 47.27 47.42 46.34 46.97 14,737,167 -0.10(-0.20%)
Feb 22, 2023 47.58 47.58 46.66 47.06 21,907,164 -0.36(-0.76%)
Feb 21, 2023 48.40 48.45 47.36 47.43 26,297,792 -1.03(-2.13%)
Feb 17, 2023 48.99 49.10 48.29 48.46 26,530,720 -0.21(-0.43%)
Feb 16, 2023 47.71 49.38 47.53 48.67 50,414,704 +2.42(+5.24%)
Feb 15, 2023 45.33 46.31 45.17 46.24 28,405,946 +0.72(+1.57%)
Feb 14, 2023 45.60 45.81 45.03 45.53 20,044,962 -0.15(-0.33%)
Feb 13, 2023 45.29 45.80 45.23 45.68 20,348,910 +0.57(+1.27%)
Feb 10, 2023 44.57 45.16 44.51 45.11 18,228,186 +0.51(+1.13%)
Feb 09, 2023 45.07 45.25 44.31 44.60 19,476,322 -0.22(-0.49%)
Feb 08, 2023 45.22 45.37 44.64 44.82 19,806,892 -0.84(-1.84%)
Feb 07, 2023 45.09 45.95 44.83 45.66 17,478,652 +0.26(+0.57%)
Feb 06, 2023 45.88 46.08 45.35 45.40 14,657,633 -1.01(-2.18%)
Feb 03, 2023 47.05 47.05 46.29 46.41 18,838,656 -0.66(-1.40%)
Feb 02, 2023 46.32 47.30 46.15 47.07 18,722,218 +0.72(+1.54%)
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.