Cisco Systems (NQ: CSCO )

51.44 +0.87 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 8.842 8.976 8.539 8.869 117,997,888 -0.10(-1.12%)
Jul 30, 2002 8.741 9.077 8.566 8.969 124,381,256 +0.02(+0.23%)
Jul 29, 2002 8.358 8.956 8.295 8.949 139,232,864 +1.00(+12.61%)
Jul 26, 2002 7.947 8.136 7.699 7.947 111,687,408 +0.14(+1.81%)
Jul 25, 2002 8.600 8.694 7.730 7.806 201,515,040 -1.00(-11.31%)
Jul 24, 2002 8.142 8.815 8.035 8.801 176,903,360 +0.40(+4.72%)
Jul 23, 2002 8.761 8.956 8.397 8.405 140,945,296 -0.32(-3.70%)
Jul 22, 2002 8.909 9.084 8.573 8.727 154,314,544 -0.45(-4.91%)
Jul 19, 2002 9.380 9.649 9.077 9.178 106,693,744 -0.77(-7.77%)
Jul 17, 2002 9.891 10.13 9.622 9.951 138,783,408 +0.28(+2.92%)
Jul 12, 2002 9.642 9.978 9.561 9.669 124,843,360 +0.22(+2.35%)
Jul 11, 2002 8.936 9.548 8.805 9.447 135,023,136 +0.36(+4.00%)
Jul 10, 2002 9.326 9.406 8.996 9.084 135,228,976 +0.25(+2.82%)
Jul 09, 2002 8.943 9.225 8.815 8.835 94,813,560 -0.36(-3.88%)
Jul 08, 2002 9.447 9.541 9.050 9.191 77,557,640 -0.26(-2.70%)
Jul 05, 2002 9.077 9.480 9.010 9.447 50,792,556 +0.68(+7.75%)
Jul 04, 2002 8.290 8.774 8.263 8.768 114,774,672 +0.00(+0.00%)
Jul 03, 2002 8.290 8.774 8.263 8.768 114,595,760 +0.32(+3.82%)
Jul 02, 2002 8.640 8.707 8.366 8.445 174,841,856 -0.36(-4.05%)
Jul 01, 2002 9.306 9.413 8.774 8.801 89,271,248 -0.58(-6.16%)
Jun 28, 2002 9.238 9.615 9.131 9.380 117,674,256 +0.09(+0.94%)
Jun 27, 2002 9.252 9.339 8.808 9.292 117,767,968 +0.26(+2.90%)
Jun 26, 2002 8.378 9.238 8.331 9.030 183,594,752 -0.01(-0.15%)
Jun 25, 2002 9.561 9.669 8.969 9.043 124,190,008 -0.19(-2.11%)
Jun 21, 2002 9.164 9.569 9.131 9.238 127,495,008 -0.23(-2.41%)
Jun 20, 2002 9.696 9.853 9.427 9.467 78,914,328 -0.28(-2.83%)
Jun 19, 2002 9.830 10.02 9.655 9.743 88,281,464 -0.15(-1.50%)
Jun 18, 2002 10.07 10.27 9.884 9.891 81,209,640 -0.24(-2.39%)
Jun 17, 2002 9.844 10.19 9.817 10.13 91,054,040 +0.52(+5.38%)
Jun 14, 2002 9.743 10.08 9.507 9.615 142,078,320 -0.67(-6.48%)
Jun 12, 2002 9.930 10.29 9.803 10.28 126,344,312 +0.20(+2.00%)
Jun 11, 2002 10.53 10.68 10.05 10.08 111,052,640 -0.32(-3.10%)
Jun 10, 2002 10.48 10.66 10.37 10.40 72,555,504 -0.17(-1.65%)
Jun 07, 2002 9.985 10.72 9.985 10.58 118,240,616 +0.18(+1.75%)
Jun 06, 2002 10.46 10.57 10.37 10.39 67,533,880 -0.31(-2.89%)
Jun 05, 2002 10.72 10.83 10.39 10.70 100,535,688 +0.09(+0.89%)
May 31, 2002 10.95 11.12 10.59 10.61 75,178,600 -0.40(-3.66%)
May 28, 2002 11.18 11.22 10.84 11.01 63,826,704 -0.13(-1.15%)
May 27, 2002 11.19 11.22 10.96 11.14 62,024,580 +0.00(+0.00%)
May 24, 2002 11.19 11.22 10.96 11.14 61,541,660 -0.22(-1.95%)
May 23, 2002 11.13 11.38 10.78 11.36 98,784,872 +0.23(+2.05%)
May 22, 2002 10.68 11.17 10.64 11.13 86,225,016 +0.27(+2.48%)
May 21, 2002 11.26 11.40 10.80 10.87 89,700,624 -0.28(-2.53%)
May 20, 2002 11.32 11.44 11.06 11.15 84,398,944 -0.45(-3.88%)
May 17, 2002 11.56 11.76 11.39 11.60 90,319,768 +0.16(+1.36%)
May 16, 2002 11.03 11.47 10.99 11.44 89,529,880 +0.31(+2.77%)
May 15, 2002 10.89 11.57 10.84 11.13 126,328,992 +0.07(+0.67%)
May 14, 2002 10.97 11.09 10.76 11.06 108,581,232 +0.50(+4.78%)
May 13, 2002 10.36 10.64 10.19 10.56 103,405,232 +0.19(+1.82%)
May 10, 2002 10.55 10.59 10.19 10.37 138,690,160 -0.22(-2.10%)
May 09, 2002 10.73 10.79 10.35 10.59 133,545,088 -0.35(-3.20%)
May 08, 2002 10.24 10.96 10.19 10.94 288,955,168 +2.14(+24.39%)
May 07, 2002 8.848 9.077 8.255 8.795 160,186,432 +0.13(+1.47%)
May 06, 2002 8.909 9.138 8.640 8.667 102,884,984 -0.17(-1.90%)
May 03, 2002 9.117 9.151 8.774 8.835 105,075,288 -0.34(-3.67%)
May 02, 2002 9.272 9.581 9.151 9.171 120,040,808 -0.04(-0.44%)
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.