Cisco Systems (NQ: CSCO )

55.76 USD UNCHANGED
Streaming Delayed Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 55.14 56.19 55.01 55.76 25,722,712 +1.09(+1.99%)
Nov 26, 2021 54.46 55.19 54.46 54.67 16,730,305 -0.88(-1.58%)
Nov 24, 2021 55.15 55.75 55.15 55.55 19,328,718 +0.25(+0.45%)
Nov 23, 2021 54.61 55.58 54.47 55.30 25,653,211 +0.70(+1.28%)
Nov 22, 2021 53.35 55.53 53.30 54.60 40,046,222 +1.35(+2.54%)
Nov 19, 2021 53.54 53.69 52.60 53.25 30,030,780 -0.38(-0.71%)
Nov 18, 2021 52.73 53.93 53.02 53.63 70,896,596 -3.13(-5.51%)
Nov 17, 2021 56.61 57.14 56.27 56.76 31,295,444 -0.24(-0.42%)
Nov 16, 2021 57.24 58.08 56.92 57.00 20,709,789 -0.27(-0.47%)
Nov 15, 2021 56.93 57.70 56.83 57.27 19,039,524 +0.45(+0.79%)
Nov 12, 2021 56.97 57.15 56.31 56.82 16,663,570 +0.06(+0.11%)
Nov 11, 2021 57.57 57.77 56.69 56.76 17,437,640 -1.01(-1.75%)
Nov 10, 2021 57.90 57.69 57.77 17,876,403 +0.33(+0.57%)
Nov 09, 2021 57.07 57.63 56.90 57.44 14,452,017 +0.44(+0.77%)
Nov 08, 2021 57.10 57.52 56.59 57.00 15,042,287 -0.07(-0.12%)
Nov 05, 2021 57.38 57.80 56.93 57.07 15,637,981 -0.05(-0.09%)
Nov 04, 2021 57.60 57.69 56.55 57.12 18,068,987 -0.53(-0.92%)
Nov 03, 2021 57.58 57.93 57.12 57.65 13,219,035 +0.03(+0.05%)
Nov 02, 2021 56.37 57.87 56.28 57.62 22,096,767 +1.52(+2.71%)
Nov 01, 2021 55.87 56.25 55.50 56.10 14,337,187 +0.13(+0.23%)
Oct 29, 2021 56.31 56.58 55.86 55.97 13,550,608 -0.27(-0.48%)
Oct 28, 2021 56.23 56.69 55.89 56.24 11,205,645 +0.06(+0.11%)
Oct 27, 2021 56.13 56.72 55.94 56.18 16,276,014 +0.37(+0.66%)
Oct 26, 2021 55.56 55.81 15,255,175 +0.67(+1.22%)
Oct 25, 2021 55.11 55.42 54.81 55.14 10,217,927 +0.03(+0.05%)
Oct 22, 2021 55.55 55.86 54.94 55.11 15,026,644 -0.58(-1.04%)
Oct 21, 2021 56.04 56.12 55.53 55.69 12,611,992 -0.51(-0.91%)
Oct 20, 2021 55.80 56.23 55.80 56.20 11,610,639 +0.46(+0.83%)
Oct 19, 2021 55.29 55.78 55.03 55.74 13,257,918 +0.55(+1.00%)
Oct 18, 2021 55.04 55.49 54.57 55.19 10,988,931 -0.05(-0.09%)
Oct 15, 2021 55.89 55.89 54.96 55.24 15,202,194 -0.39(-0.70%)
Oct 14, 2021 55.09 55.85 54.98 55.63 14,456,036 +1.01(+1.85%)
Oct 13, 2021 54.32 54.75 54.08 54.62 13,738,063 +0.34(+0.63%)
Oct 12, 2021 54.99 55.06 54.07 54.28 14,241,502 -0.65(-1.18%)
Oct 11, 2021 55.25 55.38 54.90 54.93 8,115,897 -0.15(-0.27%)
Oct 08, 2021 55.20 55.30 54.75 55.08 9,255,683 +0.06(+0.11%)
Oct 07, 2021 54.49 55.41 54.35 55.02 14,705,485 +1.08(+2.00%)
Oct 06, 2021 54.35 54.38 52.98 53.94 26,338,334 -0.75(-1.37%)
Oct 05, 2021 54.13 55.03 54.13 54.69 14,129,908 +0.46(+0.85%)
Oct 04, 2021 54.50 54.68 53.95 54.23 17,084,019 -0.91(-1.65%)
Oct 01, 2021 54.60 55.41 54.04 55.14 18,338,050 +0.71(+1.30%)
Sep 30, 2021 55.80 55.90 54.41 54.43 18,557,071 -1.05(-1.89%)
Sep 29, 2021 55.62 55.98 55.34 55.48 14,051,245 -0.04(-0.07%)
Sep 28, 2021 55.78 55.99 55.41 55.52 17,802,485 -0.70(-1.25%)
Sep 27, 2021 56.46 56.67 56.05 56.22 13,858,105 -0.51(-0.90%)
Sep 24, 2021 56.45 56.81 56.22 56.73 13,211,304 +0.04(+0.07%)
Sep 23, 2021 55.70 56.90 55.66 56.69 16,262,236 +1.17(+2.11%)
Sep 22, 2021 55.76 56.13 55.37 55.52 17,940,192 +0.28(+0.51%)
Sep 21, 2021 55.96 56.37 55.23 55.24 18,699,339 -0.65(-1.16%)
Sep 20, 2021 56.38 56.40 55.29 55.89 21,895,114 -0.96(-1.69%)
Sep 17, 2021 57.39 57.45 56.47 56.85 40,262,681 -0.48(-0.84%)
Sep 16, 2021 58.31 58.82 57.12 57.33 24,022,500 -0.23(-0.40%)
Sep 15, 2021 57.78 59.60 57.06 57.56 37,521,074 -0.31(-0.54%)
Sep 14, 2021 58.24 58.47 57.66 57.87 12,809,632 -0.23(-0.40%)
Sep 13, 2021 58.16 58.53 57.72 58.10 13,553,026 +0.21(+0.36%)
Sep 10, 2021 58.75 58.95 57.82 57.89 13,649,874 -0.71(-1.21%)
Sep 09, 2021 58.45 58.94 58.25 58.60 14,958,110 -0.08(-0.14%)
Sep 08, 2021 58.55 58.93 58.49 58.68 13,124,248 -0.20(-0.34%)
Sep 07, 2021 59.24 59.37 58.75 58.88 15,503,700 -0.54(-0.91%)
Sep 03, 2021 59.33 59.66 59.28 59.42 9,735,954 -0.11(-0.18%)
Sep 02, 2021 59.35 59.72 59.06 59.53 12,856,017 +0.49(+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.