Cisco Systems (NQ: CSCO )

51.69 +1.12 (+2.20%)
Streaming Delayed Price Updated: 2:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 37.20 37.43 37.06 37.31 24,096,854 +0.02(+0.05%)
Aug 28, 2020 37.24 37.38 37.12 37.29 18,754,264 -0.08(-0.21%)
Aug 27, 2020 37.47 37.53 37.13 37.37 25,409,822 +0.04(+0.09%)
Aug 26, 2020 36.81 37.36 36.63 37.34 24,458,784 +0.26(+0.69%)
Aug 25, 2020 37.32 37.38 36.92 37.08 17,441,898 -0.19(-0.52%)
Aug 24, 2020 37.18 37.53 37.12 37.28 20,072,774 -0.06(-0.17%)
Aug 21, 2020 37.16 37.38 36.95 37.34 19,677,634 -0.05(-0.14%)
Aug 20, 2020 37.00 37.49 36.88 37.39 20,870,002 +0.40(+1.08%)
Aug 19, 2020 37.20 37.43 36.92 36.99 22,731,298 -0.19(-0.50%)
Aug 18, 2020 37.23 37.37 36.95 37.18 26,415,018 -0.02(-0.05%)
Aug 17, 2020 37.60 37.79 36.99 37.20 34,518,008 -0.36(-0.96%)
Aug 14, 2020 37.55 37.89 37.35 37.56 36,820,980 -0.19(-0.51%)
Aug 13, 2020 38.70 38.74 37.45 37.75 103,910,216 -4.75(-11.19%)
Aug 12, 2020 41.78 42.53 41.77 42.51 30,514,276 +0.80(+1.93%)
Aug 11, 2020 42.33 42.82 41.61 41.70 21,328,834 -0.48(-1.13%)
Aug 10, 2020 41.68 42.42 41.68 42.18 16,970,640 +0.27(+0.63%)
Aug 07, 2020 41.83 42.06 41.56 41.91 19,298,328 -0.30(-0.71%)
Aug 06, 2020 41.74 42.27 41.62 42.22 16,057,750 +0.39(+0.93%)
Aug 05, 2020 42.13 42.18 41.58 41.83 14,797,351 -0.30(-0.71%)
Aug 04, 2020 41.54 42.13 41.46 42.13 14,526,674 +0.45(+1.08%)
Aug 03, 2020 41.66 41.84 41.25 41.68 16,002,638 +0.05(+0.13%)
Jul 31, 2020 41.00 41.63 40.53 41.62 20,036,120 +0.58(+1.42%)
Jul 30, 2020 40.77 41.06 40.10 41.04 17,400,266 -0.24(-0.58%)
Jul 29, 2020 41.00 41.43 40.98 41.28 13,145,614 +0.38(+0.93%)
Jul 28, 2020 41.52 41.61 40.84 40.90 15,812,286 -0.80(-1.93%)
Jul 27, 2020 41.23 41.76 40.78 41.70 17,621,744 +0.70(+1.70%)
Jul 24, 2020 41.97 42.10 40.75 41.00 19,218,326 -0.89(-2.13%)
Jul 23, 2020 41.51 42.15 41.25 41.90 26,860,274 +0.45(+1.09%)
Jul 22, 2020 41.55 41.63 41.12 41.45 30,798,998 -0.11(-0.26%)
Jul 21, 2020 41.78 41.83 41.40 41.55 18,176,434 +0.04(+0.11%)
Jul 20, 2020 41.24 41.62 40.88 41.51 18,066,468 +0.19(+0.47%)
Jul 17, 2020 40.69 41.47 40.55 41.31 23,072,604 +0.86(+2.12%)
Jul 16, 2020 40.39 40.50 39.94 40.46 20,037,616 -0.55(-1.34%)
Jul 15, 2020 41.09 41.38 40.64 41.00 17,762,466 -0.04(-0.11%)
Jul 14, 2020 40.20 41.09 40.13 41.05 21,828,346 +0.46(+1.13%)
Jul 13, 2020 41.42 41.53 40.46 40.59 20,326,778 -0.65(-1.56%)
Jul 10, 2020 41.30 41.46 40.86 41.23 15,588,326 -0.04(-0.09%)
Jul 09, 2020 41.18 41.70 40.85 41.27 29,446,380 +0.71(+1.74%)
Jul 08, 2020 40.29 40.71 40.05 40.56 16,995,864 +0.24(+0.59%)
Jul 07, 2020 40.76 40.91 40.26 40.32 19,342,644 -0.70(-1.70%)
Jul 06, 2020 40.71 41.08 40.54 41.02 18,275,332 +0.70(+1.73%)
Jul 02, 2020 40.71 40.84 40.19 40.32 22,215,092 -0.06(-0.15%)
Jul 01, 2020 40.89 40.96 40.33 40.39 19,533,532 -0.51(-1.24%)
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%)
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.