Cisco Systems (NQ: CSCO )

42.50 USD -0.11 (-0.26%)
Official Closing Price Updated: 7:56 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 42.78 42.80 42.21 42.50 22,613,656 -0.11(-0.26%)
Nov 24, 2020 42.14 42.71 41.90 42.61 22,832,136 +0.97(+2.33%)
Nov 23, 2020 41.03 41.80 41.02 41.64 19,651,451 +0.67(+1.64%)
Nov 20, 2020 41.05 41.39 40.92 40.97 19,778,900 -0.20(-0.49%)
Nov 19, 2020 41.00 41.37 40.77 41.17 22,166,616 -0.15(-0.36%)
Nov 18, 2020 41.90 42.24 41.26 41.32 21,319,409 -0.56(-1.34%)
Nov 17, 2020 41.92 42.35 41.62 41.88 23,134,234 -0.30(-0.71%)
Nov 16, 2020 41.74 42.59 41.35 42.18 34,558,472 +0.78(+1.88%)
Nov 13, 2020 41.20 41.52 40.56 41.40 49,120,000 +2.73(+7.06%)
Nov 12, 2020 38.98 39.39 38.40 38.67 29,369,438 -0.66(-1.68%)
Nov 11, 2020 39.01 39.45 38.44 39.33 27,323,577 +0.61(+1.58%)
Nov 10, 2020 38.21 39.03 38.17 38.72 31,509,134 +0.52(+1.36%)
Nov 09, 2020 39.92 40.23 38.12 38.20 42,630,989 +0.67(+1.79%)
Nov 06, 2020 37.56 37.60 37.08 37.53 19,475,200 +0.30(+0.81%)
Nov 05, 2020 37.02 37.30 36.91 37.23 23,143,846 +0.66(+1.80%)
Nov 04, 2020 37.03 37.30 36.50 36.57 30,113,140 -0.11(-0.30%)
Nov 03, 2020 36.36 37.33 36.30 36.68 27,316,162 +0.78(+2.17%)
Nov 02, 2020 36.19 36.35 35.67 35.90 23,451,502 +0.00(+0.00%)
Oct 30, 2020 35.60 35.93 35.49 35.90 29,159,600 +0.21(+0.59%)
Oct 29, 2020 35.51 36.07 35.28 35.69 35,329,567 -0.02(-0.06%)
Oct 28, 2020 36.31 36.51 35.68 35.71 34,548,387 -1.16(-3.15%)
Oct 27, 2020 37.38 37.50 36.59 36.87 37,899,374 -0.80(-2.12%)
Oct 26, 2020 38.40 38.43 37.15 37.67 29,143,050 -1.15(-2.96%)
Oct 23, 2020 38.93 38.97 38.65 38.82 15,556,000 +0.00(+0.00%)
Oct 22, 2020 38.85 38.96 38.38 38.82 20,395,283 -0.24(-0.61%)
Oct 21, 2020 39.31 39.57 38.98 39.06 17,004,125 -0.14(-0.36%)
Oct 20, 2020 39.44 39.51 39.03 39.20 16,562,512 -0.10(-0.25%)
Oct 19, 2020 40.15 40.38 39.16 39.30 19,592,864 -0.86(-2.14%)
Oct 16, 2020 39.88 40.30 39.55 40.16 21,295,100 +0.19(+0.48%)
Oct 15, 2020 39.47 40.00 39.35 39.97 15,452,274 +0.08(+0.20%)
Oct 14, 2020 39.85 40.42 39.76 39.89 16,443,647 +0.08(+0.20%)
Oct 13, 2020 40.54 40.61 39.71 39.81 23,434,441 -0.55(-1.36%)
Oct 12, 2020 39.93 40.53 39.63 40.36 22,754,002 +0.51(+1.28%)
Oct 09, 2020 40.15 40.23 39.72 39.85 16,167,400 +0.06(+0.15%)
Oct 08, 2020 39.80 40.18 39.66 39.79 19,029,778 +0.39(+0.99%)
Oct 07, 2020 38.98 39.58 38.78 39.40 20,589,887 +0.83(+2.15%)
Oct 06, 2020 38.50 39.35 38.40 38.57 28,423,906 +0.00(+0.00%)
Oct 05, 2020 38.48 38.79 38.28 38.57 26,918,612 +0.30(+0.78%)
Oct 02, 2020 38.05 38.55 37.97 38.27 24,492,900 -0.53(-1.37%)
Oct 01, 2020 39.10 39.31 38.56 38.80 20,761,816 -0.59(-1.50%)
Sep 30, 2020 39.09 39.70 39.02 39.39 27,108,231 +0.33(+0.84%)
Sep 29, 2020 39.07 39.38 38.83 39.06 16,361,823 -0.07(-0.18%)
Sep 28, 2020 39.19 39.29 38.79 39.13 24,262,342 +0.68(+1.77%)
Sep 25, 2020 37.76 38.54 37.62 38.45 22,966,600 +0.60(+1.59%)
Sep 24, 2020 38.00 38.16 37.60 37.85 30,899,572 -0.43(-1.12%)
Sep 23, 2020 39.23 39.39 38.18 38.28 24,833,116 -1.04(-2.64%)
Sep 22, 2020 39.18 39.46 38.88 39.32 17,644,562 +0.28(+0.72%)
Sep 21, 2020 39.31 39.47 38.69 39.04 28,482,633 -0.77(-1.93%)
Sep 18, 2020 40.18 40.32 39.58 39.81 44,450,697 -0.56(-1.39%)
Sep 17, 2020 39.66 40.40 39.51 40.37 22,222,323 -0.05(-0.12%)
Sep 16, 2020 40.72 41.17 40.39 40.42 24,313,516 -0.18(-0.44%)
Sep 15, 2020 40.51 40.84 40.38 40.60 19,008,656 +0.23(+0.57%)
Sep 14, 2020 40.22 40.64 40.05 40.37 19,859,696 +0.49(+1.23%)
Sep 11, 2020 39.76 40.05 39.51 39.88 21,852,900 +0.31(+0.78%)
Sep 10, 2020 40.03 40.63 39.42 39.57 25,103,861 -0.56(-1.40%)
Sep 09, 2020 40.10 40.47 39.72 40.13 23,342,759 +0.13(+0.33%)
Sep 08, 2020 40.05 40.61 39.97 40.00 29,093,454 -0.82(-2.01%)
Sep 04, 2020 41.20 41.43 40.44 40.82 34,867,400 -0.13(-0.32%)
Sep 03, 2020 41.75 41.83 40.67 40.95 39,269,328 -1.53(-3.60%)
Sep 02, 2020 42.04 42.69 42.03 42.48 30,038,819 +0.45(+1.07%)
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.