Skip to main content

Cisco Systems (NQ: CSCO )

47.40 +0.02 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 47.41 47.48 46.78 47.40 15,925,475 +0.02(+0.04%)
Jul 12, 2024 46.78 47.85 46.65 47.38 20,936,120 +0.62(+1.33%)
Jul 11, 2024 46.17 46.91 46.17 46.76 19,748,364 +0.49(+1.06%)
Jul 10, 2024 46.06 46.29 45.83 46.27 18,737,248 +0.47(+1.03%)
Jul 09, 2024 46.00 46.10 45.65 45.80 17,346,008 -0.26(-0.56%)
Jul 08, 2024 46.35 46.78 45.95 46.06 19,320,044 -0.59(-1.26%)
Jul 05, 2024 46.43 46.76 46.30 46.65 14,692,651 -0.44(-0.93%)
Jul 03, 2024 47.15 47.52 47.04 47.09 8,118,310 -0.19(-0.40%)
Jul 02, 2024 47.40 47.79 46.96 47.28 19,794,164 -0.24(-0.51%)
Jul 01, 2024 47.48 47.84 47.35 47.52 17,775,548 +0.01(+0.02%)
Jun 28, 2024 47.55 47.86 47.34 47.51 23,921,500 +0.06(+0.13%)
Jun 27, 2024 46.78 47.51 46.77 47.45 16,541,107 +0.59(+1.26%)
Jun 26, 2024 47.06 47.41 46.80 46.86 13,980,454 -0.52(-1.10%)
Jun 25, 2024 47.27 47.82 46.99 47.38 17,791,712 +0.10(+0.21%)
Jun 24, 2024 47.49 47.78 47.02 47.28 19,131,912 -0.01(-0.02%)
Jun 21, 2024 47.10 47.84 47.05 47.29 65,672,800 +0.57(+1.22%)
Jun 20, 2024 45.91 46.87 45.86 46.72 25,712,228 +0.75(+1.63%)
Jun 18, 2024 45.50 45.99 45.50 45.97 17,627,036 +0.28(+0.61%)
Jun 17, 2024 45.40 45.71 44.95 45.69 16,378,801 +0.01(+0.02%)
Jun 14, 2024 45.32 45.70 44.97 45.68 15,282,439 +0.16(+0.35%)
Jun 13, 2024 45.42 45.55 45.12 45.52 16,160,407 -0.10(-0.22%)
Jun 12, 2024 45.99 46.08 45.39 45.62 16,799,642 -0.15(-0.33%)
Jun 11, 2024 45.69 45.93 45.36 45.77 17,455,184 -0.08(-0.17%)
Jun 10, 2024 45.80 45.86 45.27 45.85 13,401,975 +0.01(+0.02%)
Jun 07, 2024 45.95 46.29 45.79 45.84 15,736,124 -0.39(-0.84%)
Jun 06, 2024 45.94 46.39 45.78 46.23 15,454,384 +0.21(+0.46%)
Jun 05, 2024 47.52 47.63 45.64 46.02 28,780,682 -1.40(-2.95%)
Jun 04, 2024 46.65 47.60 46.51 47.42 23,326,020 +0.77(+1.65%)
Jun 03, 2024 46.72 46.77 46.28 46.65 23,293,852 +0.15(+0.32%)
May 31, 2024 46.14 46.57 46.01 46.50 39,269,088 +0.38(+0.82%)
May 30, 2024 46.10 46.46 46.00 46.12 19,895,100 +0.04(+0.09%)
May 29, 2024 45.90 46.33 45.85 46.08 15,998,609 -0.20(-0.43%)
May 28, 2024 46.15 46.88 45.98 46.28 18,177,156 -0.14(-0.30%)
May 24, 2024 46.63 46.80 46.38 46.42 11,941,076 -0.18(-0.39%)
May 23, 2024 47.15 47.19 46.51 46.60 18,825,038 -0.83(-1.75%)
May 22, 2024 47.10 47.84 47.03 47.43 19,930,424 +0.49(+1.04%)
May 21, 2024 47.12 47.15 46.61 46.94 25,168,008 -0.19(-0.40%)
May 20, 2024 48.00 48.07 47.01 47.13 22,031,404 -1.04(-2.16%)
May 17, 2024 48.26 48.56 48.10 48.17 22,038,418 -0.17(-0.35%)
May 16, 2024 50.08 50.11 48.16 48.34 47,930,604 -1.33(-2.68%)
May 15, 2024 49.19 49.73 48.73 49.67 37,214,108 +0.72(+1.47%)
May 14, 2024 48.98 49.18 48.35 48.95 17,464,040 +0.27(+0.55%)
May 13, 2024 48.31 48.82 48.23 48.68 15,147,651 +0.62(+1.29%)
May 10, 2024 48.00 48.10 47.70 48.06 12,096,915 +0.27(+0.56%)
May 09, 2024 48.00 48.09 47.65 47.79 12,446,664 -0.21(-0.44%)
May 08, 2024 47.44 48.14 47.25 48.00 15,129,847 +0.72(+1.52%)
May 07, 2024 47.21 47.46 47.01 47.28 14,306,950 +0.17(+0.36%)
May 06, 2024 47.22 47.44 46.97 47.11 14,162,221 -0.01(-0.02%)
May 03, 2024 47.10 47.40 46.84 47.12 17,935,316 +0.33(+0.71%)
May 02, 2024 47.03 47.12 46.60 46.79 15,458,520 -0.05(-0.11%)
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.