Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cisco Systems (NQ: CSCO )

51.97 +0.53 (+1.03%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2002 9.783 9.811 9.164 9.211 152,079,760 -0.64(-6.48%)
Apr 30, 2002 9.427 10.07 9.420 9.850 108,708,704 +0.35(+3.68%)
Apr 29, 2002 9.474 9.651 9.333 9.501 102,208,576 +0.15(+1.58%)
Apr 26, 2002 9.965 9.998 9.353 9.353 87,089,272 -0.46(-4.66%)
Apr 25, 2002 9.561 9.911 9.386 9.810 121,553,216 +0.11(+1.11%)
Apr 24, 2002 9.595 9.951 9.454 9.702 115,063,800 +0.28(+3.00%)
Apr 23, 2002 9.951 9.985 9.366 9.420 122,197,064 -0.58(-5.78%)
Apr 22, 2002 10.05 10.08 9.783 9.998 72,330,480 -0.26(-2.56%)
Apr 19, 2002 10.54 10.55 10.15 10.26 68,524,104 -0.12(-1.17%)
Apr 18, 2002 10.57 10.86 10.21 10.38 96,945,416 -0.36(-3.32%)
Apr 17, 2002 10.60 10.79 10.38 10.74 76,760,912 +0.26(+2.50%)
Apr 16, 2002 10.30 10.50 10.22 10.48 76,554,184 +0.38(+3.80%)
Apr 15, 2002 10.43 10.44 10.05 10.09 67,761,432 -0.20(-1.90%)
Apr 12, 2002 10.17 10.44 10.10 10.29 82,094,568 +0.29(+2.89%)
Apr 11, 2002 10.43 10.48 9.911 9.998 95,071,008 -0.46(-4.37%)
Apr 10, 2002 10.26 10.58 10.13 10.46 128,097,808 +0.49(+4.93%)
Apr 09, 2002 10.83 10.85 9.958 9.965 156,731,360 -0.91(-8.41%)
Apr 08, 2002 10.58 10.89 10.41 10.88 90,937,584 +0.02(+0.19%)
Apr 05, 2002 11.34 11.43 10.83 10.86 85,784,784 -0.48(-4.27%)
Apr 04, 2002 11.07 11.37 10.99 11.34 85,754,440 +0.18(+1.63%)
Apr 03, 2002 11.16 11.35 10.96 11.16 79,647,408 +0.12(+1.10%)
Apr 02, 2002 11.45 11.60 11.01 11.04 105,085,112 -0.74(-6.28%)
Apr 01, 2002 11.34 11.80 11.26 11.78 82,882,224 +0.40(+3.48%)
Mar 29, 2002 11.04 11.51 10.96 11.38 78,587,872 +0.00(+0.00%)
Mar 28, 2002 11.04 11.51 10.96 11.38 78,501,760 +0.40(+3.61%)
Mar 27, 2002 11.00 11.13 10.79 10.99 85,232,408 -0.21(-1.86%)
Mar 26, 2002 10.84 11.42 10.84 11.20 98,312,664 +0.32(+2.90%)
Mar 25, 2002 11.36 11.50 10.87 10.88 84,381,392 -0.26(-2.35%)
Mar 22, 2002 11.11 11.54 11.06 11.14 93,277,064 +0.05(+0.49%)
Mar 21, 2002 10.82 11.19 10.74 11.09 72,163,160 +0.32(+2.93%)
Mar 20, 2002 11.13 11.22 10.76 10.77 67,878,184 -0.48(-4.30%)
Mar 19, 2002 11.11 11.43 11.10 11.26 75,486,168 +0.15(+1.33%)
Mar 18, 2002 11.38 11.49 11.05 11.11 70,125,152 -0.01(-0.12%)
Mar 15, 2002 11.22 11.35 10.95 11.12 80,575,016 -0.13(-1.19%)
Mar 14, 2002 10.97 11.43 10.96 11.26 73,826,224 +0.26(+2.32%)
Mar 13, 2002 11.11 11.19 10.94 11.00 74,580,272 -0.28(-2.45%)
Mar 12, 2002 11.26 11.42 11.04 11.28 86,519,944 -0.44(-3.73%)
Mar 11, 2002 11.87 11.98 11.44 11.71 89,290,136 -0.26(-2.13%)
Mar 08, 2002 11.73 12.06 11.67 11.97 98,760,784 +0.54(+4.71%)
Mar 07, 2002 11.44 11.61 11.11 11.43 110,444,192 +0.15(+1.37%)
Mar 06, 2002 11.04 11.38 10.70 11.28 108,046,712 +0.17(+1.57%)
Mar 05, 2002 10.98 11.20 10.83 11.10 98,630,648 +0.02(+0.18%)
Mar 04, 2002 10.21 11.13 10.09 11.08 138,084,544 +1.00(+9.87%)
Mar 01, 2002 9.749 10.11 9.595 10.09 121,656,736 +0.49(+5.12%)
Feb 28, 2002 9.749 10.08 9.575 9.595 149,778,064 +0.02(+0.21%)
Feb 27, 2002 10.53 10.56 9.514 9.575 181,860,592 -0.85(-8.13%)
Feb 26, 2002 10.59 10.76 10.35 10.42 99,193,432 -0.07(-0.64%)
Feb 25, 2002 10.33 10.56 10.15 10.49 104,202,408 +0.24(+2.36%)
Feb 22, 2002 10.25 10.40 9.581 10.25 185,543,680 +0.09(+0.86%)
Feb 21, 2002 10.92 10.95 10.09 10.16 157,227,808 -1.06(-9.47%)
Feb 20, 2002 11.30 11.36 10.88 11.22 110,844,264 -0.08(-0.71%)
Feb 19, 2002 11.17 11.44 11.14 11.30 86,313,808 -0.19(-1.64%)
Feb 18, 2002 11.77 11.79 11.46 11.49 93,299,224 +0.00(+0.00%)
Feb 15, 2002 11.77 11.79 11.46 11.49 92,397,344 -0.25(-2.12%)
Feb 14, 2002 11.84 11.88 11.65 11.74 79,026,320 -0.04(-0.34%)
Feb 13, 2002 11.71 11.86 11.66 11.78 88,798,144 +0.17(+1.51%)
Feb 12, 2002 11.65 11.84 11.49 11.61 92,592,768 -0.29(-2.43%)
Feb 11, 2002 11.38 11.91 11.27 11.89 115,338,360 +0.63(+5.55%)
Feb 08, 2002 11.61 11.63 10.94 11.27 180,338,368 -0.20(-1.76%)
Feb 07, 2002 12.05 12.10 11.44 11.47 237,541,808 -1.04(-8.33%)
Feb 06, 2002 12.93 12.94 12.28 12.51 144,573,808 +0.07(+0.59%)
Feb 05, 2002 12.15 12.75 12.10 12.44 117,237,456 +0.13(+1.04%)
Feb 04, 2002 12.78 12.91 12.10 12.31 84,786,376 -0.61(-4.69%)
Feb 01, 2002 13.14 13.45 12.84 12.92 79,945,008 -0.40(-2.98%)
Jan 31, 2002 13.10 13.32 12.80 13.31 91,640,320 +0.31(+2.38%)
Jan 30, 2002 12.95 13.02 12.26 13.00 125,945,128 +0.22(+1.74%)
Jan 29, 2002 13.29 13.44 12.67 12.78 100,546,248 -0.46(-3.50%)
Jan 28, 2002 13.10 13.43 12.99 13.25 80,424,064 +0.38(+2.98%)
Jan 25, 2002 12.80 13.12 12.71 12.86 81,961,160 +0.05(+0.42%)
Jan 24, 2002 12.92 13.33 12.67 12.81 100,230,800 +0.08(+0.63%)
Jan 23, 2002 12.21 12.79 12.19 12.73 95,618,328 +0.58(+4.82%)
Jan 22, 2002 12.92 12.97 12.14 12.14 100,206,704 -0.53(-4.19%)
Jan 21, 2002 12.66 12.98 12.64 12.67 83,409,016 +0.00(+0.00%)
Jan 18, 2002 12.66 12.98 12.64 12.67 83,113,944 -0.42(-3.23%)
Jan 17, 2002 12.93 13.10 12.79 13.10 84,753,512 +0.36(+2.85%)
Jan 16, 2002 13.03 13.12 12.73 12.73 88,551,408 -0.50(-3.76%)
Jan 15, 2002 13.28 13.47 13.01 13.23 77,644,200 +0.03(+0.25%)
Jan 14, 2002 13.39 13.58 13.11 13.20 100,336,992 -0.39(-2.87%)
Jan 11, 2002 13.82 13.95 13.43 13.59 108,295,832 -0.53(-3.76%)
Jan 10, 2002 13.99 14.31 13.78 14.12 93,311,272 +1.94(+15.96%)
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.