Skip to main content

Cisco Systems (NQ: CSCO )

49.68 -0.10 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 49.70 50.14 49.65 49.78 15,949,502 -0.03(-0.06%)
Jun 06, 2023 49.79 49.91 49.14 49.81 16,028,484 -0.40(-0.80%)
Jun 05, 2023 50.22 50.58 50.04 50.21 13,964,068 +0.19(+0.38%)
Jun 02, 2023 49.87 50.25 49.73 50.02 19,155,368 +0.28(+0.56%)
Jun 01, 2023 49.76 50.09 49.26 49.74 17,816,208 +0.07(+0.14%)
May 31, 2023 49.91 50.02 49.60 49.67 51,988,880 -0.50(-1.00%)
May 30, 2023 49.99 50.48 49.74 50.17 19,070,900 +0.31(+0.62%)
May 26, 2023 49.11 50.09 49.11 49.86 19,825,602 +0.83(+1.69%)
May 25, 2023 47.77 49.23 47.72 49.03 21,719,040 +0.62(+1.28%)
May 24, 2023 48.95 49.00 48.17 48.41 15,437,433 -0.50(-1.02%)
May 23, 2023 48.61 49.35 48.60 48.91 17,644,470 +0.09(+0.18%)
May 22, 2023 49.11 49.23 48.77 48.82 18,665,996 -0.31(-0.63%)
May 19, 2023 48.43 49.34 48.40 49.13 28,564,112 +0.93(+1.93%)
May 18, 2023 45.76 48.24 45.70 48.20 41,470,748 +0.57(+1.20%)
May 17, 2023 47.15 47.76 47.01 47.63 29,175,364 +0.71(+1.51%)
May 16, 2023 47.24 47.33 46.80 46.92 16,499,028 -0.18(-0.38%)
May 15, 2023 46.80 47.26 46.56 47.10 13,204,000 +0.39(+0.83%)
May 12, 2023 46.28 46.81 46.28 46.71 14,097,459 +0.34(+0.73%)
May 11, 2023 46.83 46.85 46.20 46.37 12,522,022 -0.34(-0.73%)
May 10, 2023 46.70 46.93 46.15 46.71 15,625,271 +0.24(+0.52%)
May 09, 2023 45.98 46.52 45.92 46.47 15,221,668 +0.13(+0.28%)
May 08, 2023 46.44 46.52 46.09 46.34 11,999,500 +0.09(+0.19%)
May 05, 2023 46.12 46.36 45.92 46.25 14,317,408 +0.55(+1.20%)
May 04, 2023 45.77 45.93 45.55 45.70 17,769,798 -0.26(-0.57%)
May 03, 2023 46.42 46.55 45.86 45.96 20,764,628 -0.40(-0.86%)
May 02, 2023 46.90 47.08 46.06 46.36 20,172,160 -0.98(-2.07%)
May 01, 2023 47.20 47.52 47.12 47.34 13,122,137 +0.09(+0.19%)
Apr 28, 2023 46.69 47.26 46.61 47.25 19,664,964 +0.69(+1.48%)
Apr 27, 2023 46.78 46.80 45.97 46.56 22,841,580 +0.02(+0.04%)
Apr 26, 2023 46.76 46.85 46.42 46.54 22,938,460 -0.55(-1.17%)
Apr 25, 2023 47.37 47.43 46.80 47.09 20,276,918 -0.30(-0.63%)
Apr 24, 2023 47.05 47.45 47.00 47.39 17,359,364 +0.36(+0.77%)
Apr 21, 2023 46.56 47.12 46.24 47.03 20,861,016 +0.45(+0.97%)
Apr 20, 2023 47.61 47.65 46.36 46.58 39,767,464 -1.46(-3.04%)
Apr 19, 2023 49.23 49.27 47.99 48.04 30,463,400 -2.27(-4.51%)
Apr 18, 2023 50.38 50.69 50.07 50.31 15,348,812 +0.03(+0.06%)
Apr 17, 2023 50.56 50.67 50.05 50.28 12,042,206 -0.26(-0.51%)
Apr 14, 2023 50.52 50.85 50.20 50.54 12,360,103 -0.26(-0.51%)
Apr 13, 2023 50.21 50.83 50.09 50.80 15,451,725 +0.69(+1.38%)
Apr 12, 2023 50.82 50.95 50.05 50.11 16,100,380 -0.51(-1.01%)
Apr 11, 2023 51.12 51.30 50.52 50.62 15,980,254 -0.71(-1.38%)
Apr 10, 2023 51.11 51.40 50.88 51.33 10,177,621 +0.06(+0.12%)
Apr 06, 2023 50.92 51.56 50.73 51.27 14,749,072 -0.55(-1.06%)
Apr 05, 2023 52.07 52.29 51.68 51.82 13,794,650 +0.01(+0.02%)
Apr 04, 2023 52.03 52.12 51.43 51.81 13,599,262 -0.11(-0.21%)
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.