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 (%)
Jun 30, 2020 40.46 41.22 40.42 40.89 24,961,590 +0.43(+1.06%)
Jun 29, 2020 40.63 40.73 40.04 40.46 27,228,490 -0.14(-0.35%)
Jun 26, 2020 39.56 40.78 39.13 40.61 121,951,128 +0.96(+2.41%)
Jun 25, 2020 39.25 39.74 38.76 39.65 21,790,874 +0.41(+1.05%)
Jun 24, 2020 39.71 39.87 38.92 39.24 26,048,112 -0.63(-1.58%)
Jun 23, 2020 40.26 40.46 39.74 39.87 26,476,980 +0.27(+0.69%)
Jun 22, 2020 39.55 39.86 39.29 39.60 20,979,128 -0.14(-0.35%)
Jun 19, 2020 40.56 40.78 39.50 39.74 41,175,536 -0.45(-1.11%)
Jun 18, 2020 40.15 40.38 39.76 40.18 25,572,568 -0.30(-0.74%)
Jun 17, 2020 40.99 41.05 40.25 40.48 23,261,158 -0.27(-0.67%)
Jun 16, 2020 41.57 41.64 40.25 40.75 32,003,834 +0.99(+2.49%)
Jun 15, 2020 38.68 40.12 38.52 39.76 24,274,346 +0.25(+0.62%)
Jun 12, 2020 39.42 40.21 38.68 39.52 29,796,014 +1.23(+3.21%)
Jun 11, 2020 41.20 41.21 38.26 38.29 40,570,060 -3.29(-7.91%)
Jun 10, 2020 41.79 41.94 41.32 41.58 21,037,830 -0.55(-1.31%)
Jun 09, 2020 42.10 42.30 41.64 42.13 21,204,428 -0.07(-0.17%)
Jun 08, 2020 41.61 42.23 41.32 42.20 20,320,710 +0.26(+0.63%)
Jun 05, 2020 41.45 42.34 41.39 41.94 25,764,932 +0.85(+2.07%)
Jun 04, 2020 41.01 41.43 40.80 41.09 16,077,668 -0.07(-0.17%)
Jun 03, 2020 41.19 41.39 40.81 41.16 19,942,858 +0.04(+0.11%)
Jun 02, 2020 40.68 41.12 40.23 41.11 19,703,232 +0.52(+1.27%)
Jun 01, 2020 41.34 41.46 40.53 40.60 21,352,014 -1.33(-3.18%)
May 29, 2020 40.37 41.93 39.82 41.93 49,691,728 +1.44(+3.55%)
May 28, 2020 40.25 40.74 39.78 40.49 22,831,914 +0.19(+0.48%)
May 27, 2020 39.49 40.32 39.28 40.30 25,266,850 +0.98(+2.50%)
May 26, 2020 40.14 40.16 39.18 39.32 24,833,814 -0.05(-0.13%)
May 22, 2020 39.17 39.41 38.68 39.37 14,362,031 +0.18(+0.45%)
May 21, 2020 39.85 40.03 39.07 39.19 21,297,754 -0.65(-1.63%)
May 20, 2020 39.50 40.18 39.48 39.84 23,016,158 +0.74(+1.88%)
May 19, 2020 39.31 39.44 38.94 39.11 27,763,300 -0.40(-1.02%)
May 18, 2020 39.64 39.71 38.87 39.51 30,766,940 +0.69(+1.78%)
May 15, 2020 37.64 38.91 37.57 38.82 34,868,368 +0.37(+0.96%)
May 14, 2020 38.08 39.09 37.93 38.45 57,488,104 +1.67(+4.53%)
May 13, 2020 38.06 38.20 36.22 36.78 42,086,948 -1.11(-2.94%)
May 12, 2020 38.53 38.84 37.87 37.90 29,390,600 -0.09(-0.23%)
May 11, 2020 37.51 38.27 37.35 37.98 29,805,818 +0.29(+0.77%)
May 08, 2020 36.84 37.72 36.56 37.69 25,048,474 +1.42(+3.92%)
May 07, 2020 36.47 36.62 36.14 36.27 22,998,428 +0.19(+0.53%)
May 06, 2020 36.44 36.55 35.92 36.08 18,292,486 -0.27(-0.75%)
May 05, 2020 36.48 36.76 36.29 36.35 17,174,090 +0.10(+0.27%)
May 04, 2020 35.91 36.31 35.50 36.26 18,244,820 +0.38(+1.05%)
May 01, 2020 36.58 36.66 35.74 35.88 25,199,474 -1.28(-3.45%)
Apr 30, 2020 37.85 37.85 36.98 37.16 30,421,412 -0.84(-2.21%)
Apr 29, 2020 38.01 38.12 37.64 38.00 19,862,512 +0.75(+2.00%)
Apr 28, 2020 38.14 38.26 37.19 37.26 18,722,474 -0.50(-1.32%)
Apr 27, 2020 37.44 37.90 37.33 37.76 20,455,970 +0.47(+1.27%)
Apr 24, 2020 36.69 37.40 36.52 37.28 16,698,792 +0.79(+2.16%)
Apr 23, 2020 36.73 37.31 36.41 36.49 18,359,860 -0.12(-0.34%)
Apr 22, 2020 36.19 36.91 36.05 36.62 20,910,496 +1.06(+2.98%)
Apr 21, 2020 36.68 36.82 35.43 35.55 36,104,584 -1.74(-4.68%)
Apr 20, 2020 36.76 37.96 36.64 37.30 26,729,162 +0.05(+0.14%)
Apr 17, 2020 37.05 37.39 36.60 37.25 35,014,808 +0.86(+2.36%)
Apr 16, 2020 36.62 36.64 35.67 36.39 29,826,026 -0.02(-0.05%)
Apr 15, 2020 37.00 37.15 36.15 36.41 21,013,488 -1.10(-2.95%)
Apr 14, 2020 36.81 37.55 36.41 37.51 26,095,558 +1.37(+3.78%)
Apr 13, 2020 35.98 36.35 35.54 36.14 22,343,606 +0.02(+0.05%)
Apr 09, 2020 36.91 37.00 35.82 36.12 31,534,814 -0.35(-0.96%)
Apr 08, 2020 36.10 37.00 35.84 36.48 25,854,842 +0.84(+2.36%)
Apr 07, 2020 37.40 37.47 35.59 35.63 34,625,252 -0.69(-1.91%)
Apr 06, 2020 35.48 36.55 34.88 36.33 36,079,828 +2.08(+6.07%)
Apr 03, 2020 34.91 35.33 33.79 34.25 24,218,534 -0.65(-1.86%)
Apr 02, 2020 33.18 35.02 32.85 34.90 32,135,308 +1.60(+4.82%)
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.