Cisco Systems (NQ: CSCO )

48.32 +0.21 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 48.39 48.43 48.03 48.32 20,962,552 +0.21(+0.44%)
Apr 18, 2024 48.41 48.41 47.88 48.11 13,080,758 +0.32(+0.67%)
Apr 17, 2024 48.00 48.28 47.71 47.79 14,406,928 -0.13(-0.27%)
Apr 16, 2024 48.47 48.51 47.84 47.92 14,232,548 -0.32(-0.66%)
Apr 15, 2024 49.72 49.79 48.20 48.24 20,307,874 -0.25(-0.52%)
Apr 12, 2024 49.21 49.23 48.44 48.49 16,418,354 -1.04(-2.10%)
Apr 11, 2024 49.32 49.59 49.00 49.53 15,703,941 +0.32(+0.65%)
Apr 10, 2024 49.73 49.77 48.81 49.21 20,026,602 -0.80(-1.60%)
Apr 09, 2024 48.84 50.20 48.52 50.01 26,691,746 +1.77(+3.67%)
Apr 08, 2024 48.19 48.66 48.16 48.24 15,374,712 -0.31(-0.64%)
Apr 05, 2024 47.96 48.67 47.89 48.55 18,661,296 +0.44(+0.91%)
Apr 04, 2024 49.09 49.55 48.04 48.11 17,366,264 -0.63(-1.29%)
Apr 03, 2024 48.80 49.22 48.66 48.74 22,204,220 -0.22(-0.45%)
Apr 02, 2024 49.56 49.68 48.75 48.96 16,547,352 -0.67(-1.36%)
Apr 01, 2024 49.56 49.79 49.46 49.63 15,259,004 +0.13(+0.26%)
Mar 28, 2024 49.49 49.60 49.58 49.51 18,442,130 +0.14(+0.28%)
Mar 27, 2024 49.37 49.50 49.01 49.37 17,374,230 +0.22(+0.44%)
Mar 26, 2024 49.15 49.41 49.08 49.15 13,955,832 -0.13(-0.26%)
Mar 25, 2024 49.16 49.36 48.89 49.28 16,323,203 -0.10(-0.20%)
Mar 22, 2024 49.64 49.69 49.32 49.38 15,145,655 -0.10(-0.20%)
Mar 21, 2024 49.31 49.78 49.16 49.48 26,382,678 +0.33(+0.67%)
Mar 20, 2024 48.64 49.18 48.54 49.15 18,704,020 +0.41(+0.83%)
Mar 19, 2024 48.72 49.19 48.57 48.74 19,760,910 -0.13(-0.26%)
Mar 18, 2024 48.82 49.26 48.58 48.87 17,547,868 +0.34(+0.69%)
Mar 15, 2024 49.39 49.56 48.51 48.53 57,515,332 -0.85(-1.73%)
Mar 14, 2024 49.86 49.94 49.20 49.39 17,379,994 -0.32(-0.64%)
Mar 13, 2024 49.62 49.74 49.42 49.70 16,889,036 +0.04(+0.08%)
Mar 12, 2024 50.13 50.14 49.48 49.66 17,731,386 -0.15(-0.30%)
Mar 11, 2024 49.32 49.89 49.18 49.81 17,859,082 +0.71(+1.45%)
Mar 08, 2024 48.47 49.38 48.45 49.10 19,474,028 +0.60(+1.23%)
Mar 07, 2024 49.04 49.08 48.43 48.50 21,397,382 -0.27(-0.55%)
Mar 06, 2024 48.58 49.00 48.57 48.77 21,069,672 +0.22(+0.45%)
Mar 05, 2024 48.64 48.67 48.18 48.55 18,246,408 -0.18(-0.37%)
Mar 04, 2024 47.98 49.06 47.83 48.73 25,418,516 +0.72(+1.51%)
Mar 01, 2024 47.72 48.03 47.27 48.01 18,659,282 +0.03(+0.06%)
Feb 29, 2024 47.80 48.09 47.74 47.98 23,147,066 +0.31(+0.65%)
Feb 28, 2024 47.81 48.09 47.62 47.67 14,744,115 -0.25(-0.52%)
Feb 27, 2024 47.76 48.06 47.63 47.92 12,636,127 -0.09(-0.19%)
Feb 26, 2024 48.45 48.50 47.97 48.01 13,122,738 -0.46(-0.94%)
Feb 23, 2024 48.23 48.74 48.11 48.46 13,249,306 +0.29(+0.60%)
Feb 22, 2024 47.88 48.31 47.76 48.18 22,192,918 +0.09(+0.19%)
Feb 21, 2024 48.06 48.13 47.51 48.09 16,111,913 +0.20(+0.41%)
Feb 20, 2024 47.58 48.08 47.46 47.89 26,600,652 -0.16(-0.33%)
Feb 16, 2024 48.35 48.68 48.00 48.05 25,175,370 -0.61(-1.26%)
Feb 15, 2024 47.87 49.28 47.80 48.66 43,226,440 -1.21(-2.43%)
Feb 14, 2024 49.17 49.93 49.15 49.87 31,159,040 +0.63(+1.29%)
Feb 13, 2024 49.22 49.54 48.74 49.24 23,817,622 -0.35(-0.70%)
Feb 12, 2024 49.62 49.79 49.12 49.58 19,197,132 -0.14(-0.28%)
Feb 09, 2024 49.53 49.85 49.23 49.72 24,273,700 +0.18(+0.36%)
Feb 08, 2024 49.50 49.58 49.15 49.55 19,758,420 +0.18(+0.36%)
Feb 07, 2024 49.89 49.94 49.06 49.37 16,929,130 -0.21(-0.42%)
Feb 06, 2024 49.90 50.20 49.38 49.58 19,421,616 +0.47(+0.95%)
Feb 05, 2024 49.54 49.74 48.86 49.11 19,760,626 -0.66(-1.34%)
Feb 02, 2024 49.73 49.97 49.21 49.77 20,700,958 +0.00(+0.00%)
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.