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 (%)
Apr 26, 2024	47.64	48.28	47.61	47.86	14,658,722	-0.24(-0.50%)
Apr 25, 2024	48.78	48.93	47.85	48.10	18,779,640	-0.25(-0.52%)
Apr 24, 2024	48.05	48.38	47.92	48.35	14,827,902	+0.03(+0.06%)
Apr 23, 2024	48.14	48.46	48.05	48.32	16,248,908	+0.18(+0.37%)
Apr 22, 2024	48.49	48.59	48.00	48.14	20,133,616	-0.18(-0.37%)
Apr 19, 2024	48.39	48.43	48.03	48.32	20,964,436	+0.21(+0.44%)
Apr 18, 2024	48.41	48.41	47.88	48.11	13,080,758	+0.32(+0.67%)
Apr 17, 2024	48.00	48.28	47.71	47.79	14,406,928	-0.13(-0.27%)
Apr 16, 2024	48.47	48.51	47.84	47.92	14,232,548	-0.32(-0.66%)
Apr 15, 2024	49.72	49.79	48.20	48.24	20,307,874	-0.25(-0.52%)
Apr 12, 2024	49.21	49.23	48.44	48.49	16,418,354	-1.04(-2.10%)
Apr 11, 2024	49.32	49.59	49.00	49.53	15,703,941	+0.32(+0.65%)
Apr 10, 2024	49.73	49.77	48.81	49.21	20,026,602	-0.80(-1.60%)
Apr 09, 2024	48.84	50.20	48.52	50.01	26,691,746	+1.77(+3.67%)
Apr 08, 2024	48.19	48.66	48.16	48.24	15,374,712	-0.31(-0.64%)
Apr 05, 2024	47.96	48.67	47.89	48.55	18,661,296	+0.44(+0.91%)
Apr 04, 2024	49.09	49.55	48.04	48.11	17,366,264	-0.63(-1.29%)
Apr 03, 2024	48.80	49.22	48.66	48.74	22,204,220	-0.22(-0.45%)
Apr 02, 2024	49.56	49.68	48.75	48.96	16,547,352	-0.67(-1.36%)

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.