Skip to main content

Cisco Systems (NQ: CSCO )

54.77 -0.82 (-1.48%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 50.50 50.59 49.24 49.26 20,506,264 -0.95(-1.89%)
Sep 29, 2021 50.33 50.66 50.08 50.21 15,527,155 -0.04(-0.07%)
Sep 28, 2021 50.48 50.66 50.14 50.24 19,672,416 -0.63(-1.25%)
Sep 27, 2021 51.09 51.28 50.72 50.88 15,313,728 -0.46(-0.90%)
Sep 24, 2021 51.08 51.41 50.88 51.34 14,598,989 +0.04(+0.07%)
Sep 23, 2021 50.40 51.49 50.37 51.30 17,970,384 +1.06(+2.11%)
Sep 22, 2021 50.46 50.79 50.11 50.24 19,824,588 +0.25(+0.51%)
Sep 21, 2021 50.64 51.01 49.98 49.99 20,663,476 -0.59(-1.16%)
Sep 20, 2021 51.02 51.04 50.03 50.58 24,194,926 -0.87(-1.69%)
Sep 17, 2021 51.93 51.99 51.10 51.45 44,491,780 -0.43(-0.84%)
Sep 16, 2021 52.77 53.23 51.70 51.88 26,545,768 -0.21(-0.40%)
Sep 15, 2021 52.29 53.93 51.64 52.09 41,462,200 -0.28(-0.54%)
Sep 14, 2021 52.70 52.91 52.18 52.37 14,155,126 -0.21(-0.40%)
Sep 13, 2021 52.63 52.97 52.24 52.58 14,976,605 +0.19(+0.36%)
Sep 10, 2021 53.17 53.35 52.32 52.39 15,083,625 -0.64(-1.21%)
Sep 09, 2021 52.89 53.34 52.71 53.03 16,529,275 -0.07(-0.14%)
Sep 08, 2021 52.98 53.33 52.93 53.10 14,502,789 -0.18(-0.34%)
Sep 07, 2021 53.61 53.72 53.17 53.28 17,132,172 -0.49(-0.91%)
Sep 03, 2021 53.69 53.99 53.65 53.77 10,758,596 -0.10(-0.18%)
Sep 02, 2021 53.71 54.04 53.45 53.87 14,206,383 +0.44(+0.83%)
Sep 01, 2021 53.41 53.52 53.08 53.43 12,851,347 +0.02(+0.03%)
Aug 31, 2021 53.49 53.55 53.01 53.41 21,960,284 -0.10(-0.19%)
Aug 30, 2021 53.37 53.59 53.21 53.51 13,099,740 +0.10(+0.19%)
Aug 27, 2021 53.63 53.71 53.27 53.41 16,349,312 -0.16(-0.30%)
Aug 26, 2021 53.77 53.96 53.38 53.57 15,171,062 -0.14(-0.25%)
Aug 25, 2021 53.88 54.54 53.55 53.71 19,965,520 +0.04(+0.07%)
Aug 24, 2021 52.93 53.78 52.88 53.67 19,509,506 +0.70(+1.32%)
Aug 23, 2021 52.35 53.12 52.31 52.98 17,928,342 +0.29(+0.55%)
Aug 20, 2021 51.81 52.79 51.45 52.69 24,174,318 +0.86(+1.66%)
Aug 19, 2021 49.55 52.03 49.40 51.83 44,067,560 +1.92(+3.84%)
Aug 18, 2021 50.49 50.80 49.79 49.91 18,883,370 -0.78(-1.54%)
Aug 17, 2021 50.56 50.70 50.34 50.69 13,243,618 -0.24(-0.48%)
Aug 16, 2021 50.95 51.07 50.61 50.93 15,922,196 -0.17(-0.34%)
Aug 13, 2021 51.03 51.24 50.91 51.10 11,980,502 +0.07(+0.14%)
Aug 12, 2021 50.54 51.08 50.37 51.03 12,387,453 +0.48(+0.95%)
Aug 11, 2021 50.58 50.69 50.31 50.55 13,928,498 +0.23(+0.45%)
Aug 10, 2021 50.22 50.38 50.00 50.32 11,538,564 +0.13(+0.25%)
Aug 09, 2021 50.51 50.74 50.13 50.20 9,621,752 -0.11(-0.22%)
Aug 06, 2021 50.20 50.63 49.93 50.31 20,317,360 -0.14(-0.27%)
Aug 05, 2021 50.24 50.66 50.22 50.44 11,916,755 +0.05(+0.09%)
Aug 04, 2021 51.01 51.01 50.20 50.40 12,884,648 -0.51(-1.00%)
Aug 03, 2021 50.25 51.05 50.02 50.90 19,180,146 +0.72(+1.44%)
Aug 02, 2021 50.31 50.62 50.01 50.18 13,778,140 +0.05(+0.11%)
Jul 30, 2021 49.84 50.22 49.78 50.12 14,850,374 +0.29(+0.58%)
Jul 29, 2021 49.77 50.09 49.68 49.84 11,801,252 +0.27(+0.55%)
Jul 28, 2021 50.19 50.24 49.24 49.56 20,813,924 -0.46(-0.92%)
Jul 27, 2021 50.12 50.14 49.58 50.03 16,285,037 -0.17(-0.34%)
Jul 26, 2021 49.89 50.36 49.89 50.20 11,157,551 +0.22(+0.43%)
Jul 23, 2021 49.67 50.08 49.33 49.98 14,412,426 +0.62(+1.27%)
Jul 22, 2021 48.78 49.36 48.67 49.36 17,381,434 +0.60(+1.23%)
Jul 21, 2021 48.70 48.78 48.34 48.76 15,744,562 +0.27(+0.56%)
Jul 20, 2021 48.22 48.80 48.13 48.49 19,061,732 +0.47(+0.98%)
Jul 19, 2021 48.32 48.59 47.72 48.02 22,017,890 -0.58(-1.19%)
Jul 16, 2021 48.76 49.24 48.55 48.60 15,630,686 +0.05(+0.09%)
Jul 15, 2021 48.72 48.75 48.18 48.55 16,513,250 -0.40(-0.81%)
Jul 14, 2021 48.41 49.05 48.27 48.95 18,910,738 +0.70(+1.44%)
Jul 13, 2021 48.27 48.49 48.14 48.25 10,971,420 +0.08(+0.17%)
Jul 12, 2021 48.90 48.90 48.08 48.17 15,471,401 -0.46(-0.95%)
Jul 09, 2021 48.29 48.80 48.22 48.63 16,214,950 +0.43(+0.90%)
Jul 08, 2021 48.11 48.61 47.88 48.20 17,339,944 +0.00(+0.00%)
Jul 07, 2021 48.03 48.23 47.66 48.20 15,925,220 +0.25(+0.53%)
Jul 06, 2021 48.16 48.29 47.36 47.94 21,430,236 -0.51(-1.05%)
Jul 02, 2021 48.13 48.52 47.82 48.45 16,651,009 +0.43(+0.89%)
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.