Cisco Systems (NQ: CSCO )

52.78 USD +0.02 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 53.27 53.29 52.59 52.76 14,749,010 -0.50(-0.94%)
Jun 22, 2021 53.30 53.36 52.81 53.26 16,447,935 +0.08(+0.15%)
Jun 21, 2021 52.37 53.41 52.29 53.18 17,681,559 +1.11(+2.13%)
Jun 18, 2021 52.81 52.84 51.88 52.07 35,758,258 -1.06(-2.00%)
Jun 17, 2021 53.41 53.54 53.01 53.13 18,287,320 -0.34(-0.64%)
Jun 16, 2021 53.85 53.92 53.13 53.47 15,476,861 -0.33(-0.61%)
Jun 15, 2021 54.23 54.32 53.73 53.80 12,540,194 -0.37(-0.68%)
Jun 14, 2021 54.39 54.53 53.53 54.17 15,128,282 -0.60(-1.10%)
Jun 11, 2021 55.19 55.35 54.54 54.77 17,134,056 -0.26(-0.47%)
Jun 10, 2021 54.43 55.08 54.27 55.03 22,182,147 +1.01(+1.87%)
Jun 09, 2021 54.18 54.42 53.94 54.02 14,860,938 -0.11(-0.20%)
Jun 08, 2021 53.97 54.39 53.89 54.13 15,328,979 +0.21(+0.39%)
Jun 07, 2021 54.32 54.44 53.79 53.92 14,899,013 -0.15(-0.28%)
Jun 04, 2021 53.44 54.17 53.44 54.07 11,676,709 +0.74(+1.39%)
Jun 03, 2021 52.80 53.55 52.62 53.33 17,586,024 +0.37(+0.70%)
Jun 02, 2021 52.65 52.99 52.40 52.96 14,526,916 +0.34(+0.65%)
Jun 01, 2021 52.96 53.31 52.43 52.62 15,741,690 -0.28(-0.53%)
May 28, 2021 53.18 53.22 52.83 52.90 14,864,353 -0.02(-0.04%)
May 27, 2021 52.93 53.34 52.58 52.92 56,215,640 +0.01(+0.02%)
May 26, 2021 53.35 53.61 52.82 52.91 18,670,853 -0.40(-0.75%)
May 25, 2021 53.37 53.58 53.14 53.31 20,656,660 -0.08(-0.15%)
May 24, 2021 52.96 53.76 52.79 53.39 21,143,459 +0.96(+1.83%)
May 21, 2021 52.76 52.93 52.24 52.43 24,468,978 -0.42(-0.79%)
May 20, 2021 50.41 52.97 50.10 52.85 48,827,187 +0.38(+0.72%)
May 19, 2021 51.88 52.66 51.86 52.47 29,051,494 -0.46(-0.87%)
May 18, 2021 52.80 53.34 52.74 52.93 20,171,556 -0.01(-0.02%)
May 17, 2021 52.76 53.15 52.68 52.94 15,729,405 +0.04(+0.08%)
May 14, 2021 52.93 53.22 52.60 52.90 14,789,381 +0.41(+0.78%)
May 13, 2021 52.11 52.80 51.88 52.49 15,865,631 +0.89(+1.72%)
May 12, 2021 52.18 52.43 51.47 51.60 22,121,572 -1.23(-2.33%)
May 11, 2021 53.10 53.11 52.11 52.83 20,293,366 -0.33(-0.62%)
May 10, 2021 53.97 54.14 53.16 53.16 23,849,293 -0.27(-0.51%)
May 07, 2021 52.48 53.67 52.22 53.43 24,146,021 +0.99(+1.89%)
May 06, 2021 51.07 52.71 50.95 52.44 27,105,755 +1.31(+2.56%)
May 05, 2021 50.99 51.25 50.68 51.13 16,204,673 +0.42(+0.83%)
May 04, 2021 51.11 51.23 50.29 50.71 18,154,443 -0.46(-0.90%)
May 03, 2021 51.21 51.40 50.81 51.17 13,465,706 +0.26(+0.51%)
Apr 30, 2021 51.22 51.23 50.41 50.91 19,930,500 -0.55(-1.07%)
Apr 29, 2021 51.18 51.60 50.98 51.46 13,915,106 +0.35(+0.68%)
Apr 28, 2021 51.56 51.77 50.92 51.11 14,983,049 -0.26(-0.51%)
Apr 27, 2021 51.58 51.67 51.35 51.37 13,600,344 -0.27(-0.52%)
Apr 26, 2021 51.65 51.77 51.50 51.64 13,777,605 -0.27(-0.52%)
Apr 23, 2021 51.50 52.13 51.18 51.91 14,017,700 +0.41(+0.80%)
Apr 22, 2021 51.81 52.09 51.38 51.50 15,564,462 -0.43(-0.83%)
Apr 21, 2021 51.84 52.07 51.48 51.93 14,014,971 +0.14(+0.27%)
Apr 20, 2021 52.59 52.79 51.60 51.79 21,255,834 -1.06(-2.01%)
Apr 19, 2021 52.53 52.96 52.49 52.85 20,244,548 +0.05(+0.09%)
Apr 16, 2021 52.45 53.18 52.26 52.80 28,327,900 +1.16(+2.25%)
Apr 15, 2021 51.76 51.94 51.37 51.64 17,868,819 +0.27(+0.53%)
Apr 14, 2021 51.51 51.68 51.14 51.37 15,374,688 -0.29(-0.56%)
Apr 13, 2021 51.64 51.88 51.34 51.66 13,352,578 +0.09(+0.17%)
Apr 12, 2021 52.07 52.16 51.47 51.57 16,436,291 -0.52(-1.00%)
Apr 09, 2021 51.83 52.15 51.67 52.09 13,135,700 +0.18(+0.35%)
Apr 08, 2021 51.94 52.00 51.45 51.91 15,109,807 +0.14(+0.27%)
Apr 07, 2021 52.01 52.14 51.58 51.77 15,782,955 -0.26(-0.50%)
Apr 06, 2021 51.98 52.22 51.78 52.03 15,124,614 -0.38(-0.73%)
Apr 05, 2021 51.63 52.92 51.63 52.41 19,860,666 +0.43(+0.83%)
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.