Cisco Systems (NQ: CSCO )

46.42 -0.18 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 46.70 47.57 46.68 46.84 18,261,648 -0.14(-0.30%)
Apr 30, 2024 47.61 47.69 46.97 46.98 18,534,036 -0.80(-1.67%)
Apr 29, 2024 47.99 48.31 47.58 47.78 11,597,968 -0.08(-0.17%)
Apr 26, 2024 47.64 48.28 47.61 47.86 14,658,916 -0.24(-0.50%)
Apr 25, 2024 48.78 48.93 47.85 48.10 18,779,640 -0.25(-0.52%)
Apr 24, 2024 48.05 48.38 47.92 48.35 14,827,902 +0.03(+0.06%)
Apr 23, 2024 48.14 48.46 48.05 48.32 16,248,908 +0.18(+0.37%)
Apr 22, 2024 48.49 48.59 48.00 48.14 20,133,616 -0.18(-0.37%)
Apr 19, 2024 48.39 48.43 48.03 48.32 20,964,436 +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 26,691,738 +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%)
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.