Skip to main content

Cisco Systems (NQ: CSCO )

50.09 +0.32 (+0.65%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 56.25 56.68 56.11 56.50 22,960,054 +0.53(+0.95%)
Aug 30, 2023 55.79 56.07 55.70 55.97 12,328,162 +0.25(+0.44%)
Aug 29, 2023 55.51 55.96 55.28 55.72 18,127,274 +0.35(+0.64%)
Aug 28, 2023 55.06 55.45 54.85 55.37 15,417,800 +0.49(+0.90%)
Aug 25, 2023 54.43 55.04 54.43 54.87 16,044,745 +0.45(+0.83%)
Aug 24, 2023 55.48 55.64 54.39 54.42 17,850,918 -0.73(-1.32%)
Aug 23, 2023 54.78 55.37 54.58 55.15 18,523,614 +0.51(+0.94%)
Aug 22, 2023 54.66 54.99 54.46 54.64 15,900,849 +0.02(+0.04%)
Aug 21, 2023 54.38 54.96 54.33 54.62 18,558,130 +0.39(+0.73%)
Aug 18, 2023 53.82 54.64 53.81 54.22 29,274,080 +0.31(+0.57%)
Aug 17, 2023 53.63 55.01 53.56 53.92 45,958,640 +1.74(+3.34%)
Aug 16, 2023 52.40 52.73 52.09 52.17 26,818,902 -0.38(-0.73%)
Aug 15, 2023 52.82 52.93 52.39 52.56 20,472,714 -0.52(-0.98%)
Aug 14, 2023 53.00 53.33 52.92 53.08 21,017,410 +0.09(+0.17%)
Aug 11, 2023 52.56 53.14 52.40 52.99 14,560,500 +0.41(+0.79%)
Aug 10, 2023 52.62 53.34 52.38 52.58 16,574,918 +0.37(+0.72%)
Aug 09, 2023 52.12 52.66 51.88 52.20 19,046,736 -0.07(-0.13%)
Aug 08, 2023 51.88 52.34 51.58 52.27 12,403,469 +0.05(+0.09%)
Aug 07, 2023 52.18 52.28 51.90 52.22 11,498,061 +0.37(+0.72%)
Aug 04, 2023 52.10 52.53 51.76 51.85 12,451,678 -0.51(-0.98%)
Aug 03, 2023 51.71 52.48 51.47 52.36 15,421,866 +0.56(+1.08%)
Aug 02, 2023 51.60 52.32 51.54 51.80 17,960,454 -0.08(-0.15%)
Aug 01, 2023 51.79 52.00 51.53 51.88 15,517,516 +0.61(+1.19%)
Jul 31, 2023 51.07 51.41 50.97 51.27 14,408,655 -0.05(-0.10%)
Jul 28, 2023 51.29 51.64 51.00 51.32 27,907,078 -0.90(-1.72%)
Jul 27, 2023 52.80 53.09 52.07 52.21 16,029,311 -0.22(-0.41%)
Jul 26, 2023 52.75 52.85 52.17 52.43 13,767,374 -0.37(-0.71%)
Jul 25, 2023 52.40 52.96 52.32 52.80 16,399,703 +0.48(+0.92%)
Jul 24, 2023 51.91 52.52 51.89 52.32 18,671,168 +0.47(+0.91%)
Jul 21, 2023 51.96 52.21 51.75 51.85 53,197,820 +0.26(+0.50%)
Jul 20, 2023 51.29 52.09 51.14 51.59 23,126,848 -0.06(-0.11%)
Jul 19, 2023 51.44 51.66 50.93 51.65 22,067,934 +1.17(+2.32%)
Jul 18, 2023 50.22 50.61 50.10 50.48 16,681,306 +0.42(+0.85%)
Jul 17, 2023 49.46 50.19 49.41 50.06 16,383,948 +0.42(+0.85%)
Jul 14, 2023 49.67 50.21 49.31 49.63 19,861,276 -1.13(-2.23%)
Jul 13, 2023 49.94 50.85 49.90 50.77 18,133,314 +0.78(+1.56%)
Jul 12, 2023 50.80 51.16 49.78 49.99 26,739,664 -1.36(-2.65%)
Jul 11, 2023 50.80 51.37 50.78 51.35 15,228,642 +0.71(+1.40%)
Jul 10, 2023 50.31 50.74 50.26 50.64 19,333,274 +0.40(+0.80%)
Jul 07, 2023 50.24 50.88 49.99 50.23 15,815,021 -0.12(-0.23%)
Jul 06, 2023 50.30 50.43 49.90 50.35 14,141,435 -0.39(-0.78%)
Jul 05, 2023 50.21 50.80 50.17 50.75 15,176,001 +0.08(+0.16%)
Jul 03, 2023 50.22 50.68 50.19 50.67 7,505,278 +0.08(+0.15%)
Jun 30, 2023 50.73 51.10 50.37 50.59 18,641,002 +0.52(+1.03%)
Jun 29, 2023 49.73 50.13 49.69 50.07 14,569,693 +0.33(+0.67%)
Jun 28, 2023 49.65 49.88 49.32 49.74 11,645,458 +0.01(+0.02%)
Jun 27, 2023 49.19 49.90 49.13 49.73 13,275,362 +0.64(+1.29%)
Jun 26, 2023 49.19 49.67 49.06 49.09 13,327,397 -0.12(-0.24%)
Jun 23, 2023 49.51 49.59 48.98 49.21 16,922,870 -0.77(-1.55%)
Jun 22, 2023 49.52 50.00 49.31 49.98 15,335,919 +0.26(+0.53%)
Jun 21, 2023 50.24 50.26 49.69 49.72 17,324,972 -0.68(-1.36%)
Jun 20, 2023 50.78 50.92 50.32 50.40 20,598,342 -0.51(-1.00%)
Jun 16, 2023 51.04 51.24 50.77 50.91 37,979,556 +0.15(+0.29%)
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.