Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cisco Systems
(NQ:
CSCO
)
48.17
-0.17 (-0.35%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2003
10.30
10.32
10.13
10.17
95,474,264
-0.09(-0.92%)
Apr 29, 2003
10.26
10.65
10.07
10.27
114,541,336
+0.11(+1.07%)
Apr 28, 2003
9.792
10.27
9.765
10.16
117,169,144
+0.43(+4.46%)
Apr 25, 2003
9.806
9.948
9.596
9.724
101,536,648
-0.01(-0.07%)
Apr 24, 2003
9.663
9.921
9.562
9.731
88,297,496
+0.01(+0.14%)
Apr 23, 2003
9.745
9.880
9.589
9.718
86,475,728
+0.01(+0.07%)
Apr 22, 2003
9.406
9.758
9.358
9.711
92,366,912
+0.26(+2.73%)
Apr 21, 2003
9.467
9.501
9.284
9.453
67,097,216
-0.01(-0.07%)
Apr 17, 2003
9.168
9.480
9.155
9.460
82,679,272
+0.26(+2.88%)
Apr 16, 2003
9.250
9.419
9.114
9.195
87,844,632
+0.15(+1.65%)
Apr 15, 2003
9.121
9.412
8.951
9.046
67,369,872
-0.09(-0.97%)
Apr 14, 2003
8.978
9.162
8.917
9.134
75,446,912
+0.18(+1.97%)
Apr 11, 2003
9.162
9.182
8.748
8.958
72,684,320
+0.12(+1.30%)
Apr 10, 2003
8.877
8.890
8.700
8.843
72,466,368
+0.00(+0.00%)
Apr 09, 2003
9.114
9.236
8.843
8.843
93,245,200
-0.26(-2.90%)
Apr 08, 2003
9.277
9.304
9.033
9.107
68,599,280
-0.09(-1.03%)
Apr 07, 2003
9.718
9.752
9.202
9.202
90,782,408
-0.09(-1.02%)
Apr 04, 2003
9.399
9.419
9.162
9.297
75,800,824
+0.05(+0.51%)
Apr 03, 2003
9.419
9.426
9.189
9.250
85,109,920
+0.00(+0.00%)
Apr 02, 2003
9.067
9.338
8.992
9.250
99,311,272
+0.45(+5.08%)
Apr 01, 2003
8.843
8.890
8.680
8.802
115,502,504
+0.00(+0.00%)
Mar 31, 2003
8.829
8.917
8.721
8.802
97,141,408
-0.16(-1.82%)
Mar 28, 2003
9.094
9.189
8.931
8.965
68,313,096
-0.19(-2.07%)
Mar 27, 2003
9.209
9.284
9.121
9.155
74,622,800
-0.11(-1.17%)
Mar 26, 2003
9.290
9.394
9.202
9.263
70,683,360
-0.04(-0.44%)
Mar 25, 2003
9.155
9.392
9.080
9.304
83,480,064
+0.14(+1.55%)
Mar 24, 2003
9.182
9.300
9.155
9.162
91,735,872
-0.26(-2.81%)
Mar 21, 2003
9.691
9.772
9.385
9.426
165,824,864
-0.09(-1.00%)
Mar 20, 2003
9.474
9.623
9.365
9.521
122,055,056
-0.12(-1.27%)
Mar 19, 2003
9.704
9.826
9.541
9.643
100,488,376
+0.01(+0.14%)
Mar 18, 2003
9.637
9.650
9.446
9.629
94,691,808
+0.05(+0.50%)
Mar 17, 2003
8.959
9.636
8.884
9.582
129,081,528
+0.50(+5.45%)
Mar 14, 2003
9.202
9.358
8.978
9.087
112,348,128
-0.01(-0.15%)
Mar 13, 2003
8.802
9.128
8.633
9.101
136,529,520
+0.50(+5.75%)
Mar 12, 2003
8.734
8.809
8.361
8.605
179,018,736
-0.22(-2.53%)
Mar 11, 2003
8.850
8.972
8.768
8.829
97,128,664
+0.01(+0.08%)
Mar 10, 2003
8.917
8.945
8.795
8.822
70,985,832
-0.16(-1.74%)
Mar 07, 2003
8.917
8.992
8.850
8.978
132,286,248
-0.16(-1.78%)
Mar 06, 2003
9.121
9.216
9.073
9.141
85,030,440
-0.18(-1.89%)
Mar 05, 2003
9.284
9.385
9.229
9.318
79,723,952
+0.07(+0.81%)
Mar 04, 2003
9.304
9.365
9.202
9.243
57,324,196
-0.06(-0.66%)
Mar 03, 2003
9.602
9.691
9.223
9.304
93,858,944
-0.18(-1.86%)
Feb 28, 2003
9.331
9.555
9.324
9.480
85,637,840
+0.16(+1.67%)
Feb 27, 2003
9.250
9.474
9.209
9.324
90,884,600
+0.16(+1.78%)
Feb 26, 2003
9.528
9.562
9.148
9.162
113,898,544
-0.39(-4.05%)
Feb 25, 2003
9.460
9.609
9.270
9.548
121,334,408
-0.23(-2.36%)
Feb 24, 2003
9.860
10.02
9.711
9.779
82,558,792
-0.17(-1.70%)
Feb 21, 2003
9.650
9.975
9.582
9.948
83,138,472
+0.28(+2.88%)
Feb 20, 2003
9.819
9.867
9.629
9.670
91,100,928
-0.11(-1.11%)
Feb 19, 2003
9.657
9.806
9.643
9.779
76,447,744
+0.07(+0.77%)
Feb 18, 2003
9.446
9.758
9.379
9.704
83,809,288
+0.43(+4.61%)
Feb 14, 2003
9.080
9.290
8.999
9.277
85,324,328
+0.25(+2.78%)
Feb 13, 2003
8.958
9.087
8.884
9.026
76,314,584
+0.07(+0.83%)
Feb 12, 2003
9.114
9.257
8.945
8.951
86,779,944
-0.18(-2.00%)
Feb 11, 2003
9.033
9.223
8.992
9.134
105,271,608
+0.22(+2.43%)
Feb 10, 2003
8.768
8.978
8.667
8.917
82,651,104
+0.20(+2.33%)
Feb 07, 2003
9.046
9.114
8.585
8.714
103,096,376
-0.27(-2.96%)
Feb 06, 2003
8.890
9.094
8.863
8.980
86,770,512
+0.03(+0.32%)
Feb 05, 2003
9.026
9.223
8.884
8.951
169,818,880
+0.00(+0.00%)
Feb 04, 2003
8.978
8.985
8.728
8.951
166,055,600
-0.19(-2.08%)
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
.