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 (%)
Sep 28, 2018 39.90 40.34 39.73 40.21 18,720,580 +0.26(+0.66%)
Sep 27, 2018 39.95 40.30 39.85 39.95 19,234,684 -0.07(-0.17%)
Sep 26, 2018 40.29 40.55 39.90 40.02 24,292,390 -0.05(-0.12%)
Sep 25, 2018 40.15 40.40 40.03 40.07 19,127,544 +0.02(+0.06%)
Sep 24, 2018 39.85 40.19 39.83 40.04 26,396,458 -0.10(-0.25%)
Sep 21, 2018 39.62 40.21 39.53 40.14 72,180,888 +0.69(+1.74%)
Sep 20, 2018 39.19 39.52 38.98 39.45 20,575,694 +0.37(+0.95%)
Sep 19, 2018 39.20 39.36 38.95 39.08 15,388,168 -0.15(-0.38%)
Sep 18, 2018 38.91 39.39 38.91 39.23 19,923,904 +0.29(+0.74%)
Sep 17, 2018 39.04 39.33 38.91 38.94 17,456,398 -0.24(-0.61%)
Sep 14, 2018 39.07 39.26 38.93 39.18 16,860,546 +0.13(+0.34%)
Sep 13, 2018 38.72 39.18 38.68 39.05 21,649,446 +0.29(+0.75%)
Sep 12, 2018 38.73 38.86 38.39 38.76 20,142,072 -0.12(-0.30%)
Sep 11, 2018 38.78 38.99 38.39 38.87 20,918,436 -0.03(-0.09%)
Sep 10, 2018 39.10 39.23 38.67 38.91 20,077,122 +0.02(+0.04%)
Sep 07, 2018 38.86 39.26 38.75 38.89 20,843,980 -0.19(-0.49%)
Sep 06, 2018 39.21 39.59 38.91 39.08 20,007,114 +0.01(+0.02%)
Sep 05, 2018 39.31 39.39 38.65 39.07 25,184,808 -0.38(-0.96%)
Sep 04, 2018 39.54 39.73 39.27 39.45 23,133,532 -0.03(-0.08%)
Aug 31, 2018 39.49 39.49 39.49 0 +0.51(+1.31%)
Aug 30, 2018 39.11 39.30 38.83 38.97 19,644,966 -0.27(-0.70%)
Aug 29, 2018 38.91 39.36 38.77 39.25 24,461,868 +0.44(+1.13%)
Aug 28, 2018 38.67 39.07 38.54 38.81 23,163,962 +0.30(+0.77%)
Aug 27, 2018 38.44 38.73 38.30 38.51 20,820,122 +0.22(+0.58%)
Aug 24, 2018 38.19 38.39 38.08 38.29 18,842,404 +0.25(+0.65%)
Aug 23, 2018 37.92 38.23 37.90 38.04 18,604,918 +0.02(+0.07%)
Aug 22, 2018 37.98 38.16 37.79 38.02 15,972,352 +0.17(+0.46%)
Aug 21, 2018 38.23 38.38 37.79 37.84 22,521,410 -0.36(-0.95%)
Aug 20, 2018 38.02 38.30 37.84 38.21 23,333,538 +0.29(+0.76%)
Aug 17, 2018 37.28 38.09 37.13 37.92 28,011,062 +0.59(+1.57%)
Aug 16, 2018 37.83 38.10 37.26 37.33 58,851,880 +1.07(+2.96%)
Aug 15, 2018 36.09 36.78 35.55 36.25 33,662,820 -0.12(-0.32%)
Aug 14, 2018 36.24 36.60 36.02 36.37 19,331,022 +0.21(+0.57%)
Aug 13, 2018 36.44 36.69 36.12 36.16 21,912,656 -0.02(-0.07%)
Aug 10, 2018 36.11 36.33 36.02 36.19 17,326,432 +0.00(+0.00%)
Aug 09, 2018 36.28 36.46 36.12 36.19 17,056,502 -0.05(-0.14%)
Aug 08, 2018 36.07 36.34 35.91 36.24 16,836,604 +0.21(+0.60%)
Aug 07, 2018 35.79 36.07 35.74 36.02 21,823,982 +0.23(+0.65%)
Aug 06, 2018 35.32 35.88 35.25 35.79 17,355,206 +0.39(+1.10%)
Aug 03, 2018 35.30 35.44 35.10 35.40 16,204,121 +0.25(+0.71%)
Aug 02, 2018 34.21 35.21 34.06 35.16 21,816,100 +0.55(+1.60%)
Aug 01, 2018 34.71 35.00 34.16 34.60 26,191,046 -0.36(-1.02%)
Jul 31, 2018 34.92 35.23 34.65 34.96 25,282,780 +0.10(+0.28%)
Jul 30, 2018 35.10 35.22 34.78 34.86 18,510,030 -0.33(-0.94%)
Jul 27, 2018 35.76 36.06 35.06 35.19 26,676,680 -0.79(-2.21%)
Jul 26, 2018 36.02 36.23 35.73 35.98 28,450,568 +0.31(+0.86%)
Jul 25, 2018 35.01 35.73 34.96 35.68 25,014,886 +0.64(+1.82%)
Jul 24, 2018 34.90 35.44 34.77 35.04 21,163,082 +0.27(+0.78%)
Jul 23, 2018 34.82 34.25 34.77 18,939,650 +0.04(+0.12%)
Jul 20, 2018 34.93 35.02 34.60 34.73 25,089,772 -0.32(-0.92%)
Jul 19, 2018 35.38 35.55 34.90 35.05 29,636,368 +0.16(+0.45%)
Jul 18, 2018 34.92 35.11 34.84 34.89 24,633,740 -0.11(-0.31%)
Jul 17, 2018 34.89 35.14 34.83 35.00 25,631,894 -0.13(-0.38%)
Jul 16, 2018 34.76 35.49 34.72 35.13 29,599,434 +0.60(+1.72%)
Jul 13, 2018 33.84 34.54 61,507,884 -1.49(-4.13%)
Jul 12, 2018 35.35 36.06 35.34 36.02 21,775,510 +0.83(+2.37%)
Jul 11, 2018 35.18 35.34 35.08 35.19 21,432,958 -0.24(-0.68%)
Jul 10, 2018 35.44 35.58 35.30 35.43 24,456,502 +0.16(+0.45%)
Jul 09, 2018 35.34 35.35 35.01 35.27 28,072,032 -0.03(-0.09%)
Jul 06, 2018 35.44 34.97 35.30 24,508,470 +0.12(+0.35%)
Jul 05, 2018 35.18 35.25 34.69 35.18 21,887,648 +0.18(+0.52%)
Jul 03, 2018 35.00 35.00 35.00 0 -0.11(-0.33%)
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.