Skip to main content

Cisco Systems (NQ: CSCO )

54.77 -0.82 (-1.48%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 36.83 37.34 36.44 36.44 32,987,306 -0.21(-0.58%)
Feb 27, 2018 36.95 37.11 36.31 36.65 33,677,324 -0.26(-0.71%)
Feb 26, 2018 36.05 36.98 35.91 36.91 34,125,144 +1.11(+3.09%)
Feb 23, 2018 35.29 35.83 34.92 35.80 31,685,598 +0.86(+2.47%)
Feb 22, 2018 34.78 34.94 31,733,402 -0.30(-0.85%)
Feb 21, 2018 35.89 36.14 35.22 35.24 34,612,544 -0.61(-1.70%)
Feb 20, 2018 36.32 35.65 35.85 35,282,212 -0.22(-0.61%)
Feb 16, 2018 36.07 36.07 36.07 0 +0.20(+0.57%)
Feb 15, 2018 36.67 36.72 35.27 35.87 88,631,192 +1.62(+4.73%)
Feb 14, 2018 33.39 34.39 33.35 34.25 53,679,796 +0.70(+2.09%)
Feb 13, 2018 33.61 33.55 36,124,324 +0.51(+1.55%)
Feb 12, 2018 32.97 33.29 32.73 33.03 46,931,048 +0.87(+2.71%)
Feb 09, 2018 31.73 32.48 31.11 32.16 63,053,280 +0.62(+1.96%)
Feb 08, 2018 33.16 31.51 31.55 52,498,676 -1.28(-3.89%)
Feb 07, 2018 32.80 34.17 32.57 32.82 40,175,852 +0.14(+0.42%)
Feb 06, 2018 31.19 32.79 30.39 32.68 67,027,376 +0.24(+0.75%)
Feb 05, 2018 33.69 32.15 32.44 64,051,632 -0.86(-2.59%)
Feb 02, 2018 33.77 34.13 33.25 33.30 33,458,762 -0.63(-1.85%)
Feb 01, 2018 33.43 34.26 33.09 33.93 32,094,914 +0.13(+0.39%)
Jan 31, 2018 34.16 34.18 33.65 33.80 44,477,900 -0.58(-1.68%)
Jan 30, 2018 34.73 34.87 34.15 34.38 35,628,764 -0.49(-1.40%)
Jan 29, 2018 34.42 34.97 34.42 34.87 29,036,380 +0.24(+0.68%)
Jan 26, 2018 34.30 34.63 34.13 34.63 28,734,704 +0.54(+1.58%)
Jan 25, 2018 34.39 34.56 34.03 34.09 23,601,374 -0.22(-0.64%)
Jan 24, 2018 34.34 34.73 34.18 34.31 32,820,416 +0.06(+0.17%)
Jan 23, 2018 33.80 34.28 33.80 34.26 28,763,654 +0.36(+1.06%)
Jan 22, 2018 33.52 33.90 33.38 33.90 28,239,462 +0.30(+0.90%)
Jan 19, 2018 33.59 33.78 33.44 33.60 30,211,518 -0.01(-0.02%)
Jan 18, 2018 33.56 33.75 33.38 33.60 22,425,712 +0.08(+0.24%)
Jan 17, 2018 33.23 33.62 33.12 33.52 30,020,026 +0.54(+1.63%)
Jan 16, 2018 33.28 33.49 32.81 32.99 40,365,912 -0.27(-0.81%)
Jan 12, 2018 33.25 33.25 33.25 0 +0.63(+1.92%)
Jan 11, 2018 32.66 32.72 32.34 32.63 26,651,358 +0.15(+0.48%)
Jan 10, 2018 32.47 23,928,036 +0.18(+0.55%)
Jan 09, 2018 32.38 32.51 32.17 32.29 26,361,360 -0.20(-0.63%)
Jan 08, 2018 32.16 32.51 32.02 32.50 20,379,330 +0.33(+1.04%)
Jan 05, 2018 32.18 32.45 32.03 32.16 30,219,030 +0.44(+1.39%)
Jan 04, 2018 31.77 32.17 31.68 31.72 25,478,386 +0.09(+0.28%)
Jan 03, 2018 31.27 31.73 31.12 31.64 36,570,228 +0.25(+0.80%)
Jan 02, 2018 31.23 31.28 31.04 31.38 24,930,710 +0.45(+1.46%)
Dec 29, 2017 30.93 30.93 30.93 0 -0.23(-0.75%)
Dec 28, 2017 31.28 31.28 31.05 31.17 10,905,277 +0.02(+0.08%)
Dec 27, 2017 31.13 31.22 31.05 31.14 13,054,107 +0.06(+0.21%)
Dec 26, 2017 31.13 31.24 30.98 31.08 10,126,667 -0.06(-0.18%)
Dec 22, 2017 31.11 31.29 31.07 31.13 14,166,723 +0.02(+0.05%)
Dec 21, 2017 31.40 31.49 31.09 31.12 20,287,554 -0.17(-0.54%)
Dec 20, 2017 31.09 31.34 30.86 31.29 23,449,728 +0.36(+1.15%)
Dec 19, 2017 31.22 31.38 30.92 30.93 24,386,140 -0.15(-0.47%)
Dec 18, 2017 31.08 31.39 30.95 31.08 26,645,582 +0.23(+0.76%)
Dec 15, 2017 30.70 30.92 30.45 30.84 58,401,812 +0.23(+0.77%)
Dec 14, 2017 30.85 30.91 30.57 30.61 20,723,624 -0.20(-0.66%)
Dec 13, 2017 30.76 30.99 30.69 30.81 25,010,166 +0.19(+0.63%)
Dec 12, 2017 30.52 30.77 30.34 30.62 20,622,828 -0.04(-0.13%)
Dec 11, 2017 30.36 30.72 30.34 30.66 20,736,506 +0.28(+0.93%)
Dec 08, 2017 30.36 30.44 30.22 30.38 17,389,382 +0.17(+0.56%)
Dec 07, 2017 30.09 30.51 30.09 30.21 21,152,696 -0.01(-0.03%)
Dec 06, 2017 30.18 30.46 30.08 30.21 20,453,648 +0.08(+0.27%)
Dec 05, 2017 30.48 30.55 30.02 30.13 28,834,794 -0.33(-1.09%)
Dec 04, 2017 30.54 30.68 30.32 30.46 36,414,064 +0.10(+0.32%)
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.