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 (%)
Oct 31, 2022 42.58 42.89 42.34 42.69 18,939,182 -0.20(-0.46%)
Oct 28, 2022 41.99 42.95 41.96 42.89 19,132,746 +1.15(+2.75%)
Oct 27, 2022 42.07 42.37 41.68 41.74 19,261,544 +0.04(+0.09%)
Oct 26, 2022 42.22 42.50 41.61 41.70 21,345,824 +0.02(+0.04%)
Oct 25, 2022 40.73 41.72 40.59 41.68 20,394,850 +0.77(+1.88%)
Oct 24, 2022 40.52 41.09 40.31 40.91 19,990,922 +0.70(+1.73%)
Oct 21, 2022 39.33 40.38 39.29 40.22 26,680,336 +1.02(+2.61%)
Oct 20, 2022 39.05 40.04 38.95 39.19 17,909,820 -0.16(-0.41%)
Oct 19, 2022 39.12 39.69 38.97 39.35 20,296,330 +0.08(+0.22%)
Oct 18, 2022 39.39 39.67 38.77 39.27 19,393,394 +0.46(+1.19%)
Oct 17, 2022 38.56 39.02 38.48 38.81 29,643,494 +1.03(+2.74%)
Oct 14, 2022 38.38 38.49 37.51 37.77 20,828,760 -0.39(-1.01%)
Oct 13, 2022 36.68 38.34 36.28 38.16 28,055,238 +1.26(+3.41%)
Oct 12, 2022 37.30 37.46 36.88 36.90 18,389,544 -0.29(-0.78%)
Oct 11, 2022 37.41 37.69 36.90 37.19 20,631,520 -0.29(-0.78%)
Oct 10, 2022 38.18 38.34 37.21 37.48 17,695,706 -0.36(-0.94%)
Oct 07, 2022 38.76 38.76 37.66 37.84 20,279,330 -1.17(-3.01%)
Oct 06, 2022 39.14 39.55 38.87 39.02 19,364,700 -0.44(-1.12%)
Oct 05, 2022 39.07 39.70 38.90 39.46 15,206,516 +0.16(+0.41%)
Oct 04, 2022 39.05 39.50 38.89 39.30 24,356,568 +0.86(+2.22%)
Oct 03, 2022 37.86 38.67 37.68 38.44 23,847,154 +1.20(+3.22%)
Sep 30, 2022 37.86 38.21 37.20 37.24 30,063,526 -0.53(-1.40%)
Sep 29, 2022 38.22 38.27 37.38 37.77 20,940,600 -0.72(-1.86%)
Sep 28, 2022 38.03 38.70 37.79 38.49 24,937,720 +0.76(+2.02%)
Sep 27, 2022 38.30 38.60 37.45 37.73 16,142,791 -0.06(-0.15%)
Sep 26, 2022 37.86 38.35 37.59 37.78 24,375,708 -0.07(-0.20%)
Sep 23, 2022 38.40 38.40 37.35 37.86 20,480,484 -0.46(-1.19%)
Sep 22, 2022 38.49 38.68 38.30 38.31 17,927,334 -0.41(-1.06%)
Sep 21, 2022 39.40 39.91 38.70 38.72 22,998,132 -0.92(-2.33%)
Sep 20, 2022 40.04 40.05 39.35 39.64 18,714,504 -0.67(-1.66%)
Sep 19, 2022 39.94 40.44 39.81 40.31 14,679,466 +0.00(+0.00%)
Sep 16, 2022 40.14 40.57 39.83 40.31 35,118,444 +0.01(+0.02%)
Sep 15, 2022 40.79 40.84 40.12 40.30 19,525,716 -0.62(-1.52%)
Sep 14, 2022 41.00 41.22 40.56 40.93 29,596,388 -0.14(-0.34%)
Sep 13, 2022 42.57 42.74 40.98 41.07 24,734,622 -2.13(-4.94%)
Sep 12, 2022 42.93 43.51 42.80 43.20 19,250,318 +0.59(+1.38%)
Sep 09, 2022 42.51 42.72 42.26 42.61 16,647,737 +0.37(+0.88%)
Sep 08, 2022 41.67 42.33 41.54 42.24 15,285,788 +0.33(+0.78%)
Sep 07, 2022 41.66 42.05 41.29 41.91 19,652,358 +0.51(+1.24%)
Sep 06, 2022 41.58 41.70 40.95 41.40 15,430,191 -0.11(-0.27%)
Sep 02, 2022 42.56 42.75 41.22 41.51 15,835,917 -0.65(-1.55%)
Sep 01, 2022 41.50 42.21 41.34 42.17 17,437,962 +0.53(+1.27%)
Aug 31, 2022 42.62 42.67 41.51 41.64 24,717,280 -0.48(-1.15%)
Aug 30, 2022 42.59 42.71 41.86 42.12 15,336,611 -0.44(-1.03%)
Aug 29, 2022 42.57 42.83 42.35 42.56 14,434,029 -0.17(-0.39%)
Aug 26, 2022 43.83 44.01 42.72 42.72 21,814,520 -1.28(-2.92%)
Aug 25, 2022 43.99 44.16 43.61 44.01 24,746,186 +0.19(+0.42%)
Aug 24, 2022 43.84 44.14 43.64 43.82 16,053,359 -0.32(-0.72%)
Aug 23, 2022 44.31 44.73 44.12 44.14 14,789,971 -0.28(-0.63%)
Aug 22, 2022 45.13 45.15 44.24 44.42 22,055,140 -0.92(-2.03%)
Aug 19, 2022 45.63 46.05 45.19 45.34 24,844,108 -0.62(-1.36%)
Aug 18, 2022 46.36 46.55 45.72 45.96 42,957,436 +2.52(+5.81%)
Aug 17, 2022 43.16 43.85 43.04 43.44 29,922,408 -0.10(-0.24%)
Aug 16, 2022 43.36 43.77 43.24 43.54 22,718,126 +0.17(+0.39%)
Aug 15, 2022 43.19 43.40 42.85 43.38 16,666,987 -0.02(-0.04%)
Aug 12, 2022 42.91 43.40 42.80 43.40 18,224,670 +0.66(+1.55%)
Aug 11, 2022 42.93 43.22 42.61 42.73 17,023,364 -0.11(-0.26%)
Aug 10, 2022 42.56 42.88 42.30 42.85 20,337,424 +1.02(+2.45%)
Aug 09, 2022 42.04 42.06 41.64 41.82 13,776,547 -0.09(-0.22%)
Aug 08, 2022 42.35 42.38 41.76 41.91 16,612,114 +0.01(+0.02%)
Aug 05, 2022 41.81 41.96 41.47 41.91 20,981,132 -0.34(-0.82%)
Aug 04, 2022 42.73 42.76 41.90 42.25 16,379,050 -0.31(-0.72%)
Aug 03, 2022 41.80 42.66 41.70 42.56 16,050,226 +0.74(+1.76%)
Aug 02, 2022 42.38 42.55 41.80 41.82 16,117,076 -0.34(-0.80%)
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.