Skip to main content

Cisco Systems (NQ: CSCO )

55.50 +0.73 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 54.74 55.81 54.53 55.50 19,235,324 +0.73(+1.33%)
Oct 31, 2024 55.43 55.51 54.70 54.77 22,044,506 -0.82(-1.48%)
Oct 30, 2024 55.57 56.04 55.37 55.59 13,279,881 -0.09(-0.16%)
Oct 29, 2024 55.37 56.10 55.27 55.68 18,808,774 +0.40(+0.72%)
Oct 28, 2024 55.90 55.98 55.21 55.28 12,912,112 -0.46(-0.83%)
Oct 25, 2024 56.25 56.63 55.67 55.74 14,680,487 -0.22(-0.39%)
Oct 24, 2024 56.38 56.55 55.81 55.96 14,698,470 -0.32(-0.57%)
Oct 23, 2024 56.16 56.59 55.99 56.28 19,270,532 -0.32(-0.57%)
Oct 22, 2024 56.00 56.90 55.86 56.60 14,956,245 +0.01(+0.02%)
Oct 21, 2024 56.69 57.05 56.51 56.59 14,081,607 -0.17(-0.30%)
Oct 18, 2024 56.41 56.87 56.21 56.76 17,679,868 +0.36(+0.64%)
Oct 17, 2024 56.38 56.58 55.85 56.40 18,883,200 +0.02(+0.04%)
Oct 16, 2024 55.00 56.41 54.83 56.38 32,591,964 +2.30(+4.25%)
Oct 15, 2024 54.42 54.61 53.92 54.08 20,066,290 -0.19(-0.35%)
Oct 14, 2024 54.31 54.41 53.79 54.27 11,428,672 +0.02(+0.04%)
Oct 11, 2024 53.52 54.33 53.52 54.25 12,704,542 +0.71(+1.33%)
Oct 10, 2024 53.70 53.81 53.42 53.54 9,376,006 -0.02(-0.04%)
Oct 09, 2024 52.65 53.67 52.54 53.56 10,585,497 +0.83(+1.57%)
Oct 08, 2024 52.64 52.77 52.20 52.73 12,365,170 +0.22(+0.42%)
Oct 07, 2024 52.58 52.85 52.37 52.51 10,941,712 -0.24(-0.45%)
Oct 04, 2024 52.80 52.91 52.41 52.75 11,724,279 +0.32(+0.61%)
Oct 03, 2024 52.19 52.66 52.16 52.43 11,028,236 -0.19(-0.36%)
Oct 02, 2024 52.40 52.84 52.13 52.62 11,069,577 +0.28(+0.53%)
Oct 01, 2024 52.71 52.80 51.91 52.34 16,748,354 -0.48(-0.90%)
Sep 30, 2024 52.62 52.91 52.25 52.82 17,943,732 +0.20(+0.38%)
Sep 27, 2024 52.64 52.81 52.46 52.62 13,975,520 +0.17(+0.32%)
Sep 26, 2024 52.60 52.89 52.36 52.45 18,514,948 +0.20(+0.38%)
Sep 25, 2024 52.17 52.33 51.97 52.25 22,593,354 +0.13(+0.25%)
Sep 24, 2024 51.81 52.17 51.61 52.12 27,030,038 +0.33(+0.63%)
Sep 23, 2024 51.67 52.04 51.50 51.79 18,483,490 +0.22(+0.42%)
Sep 20, 2024 51.06 51.93 51.03 51.58 44,444,276 +0.53(+1.03%)
Sep 19, 2024 51.02 51.32 50.76 51.05 16,398,305 +0.86(+1.72%)
Sep 18, 2024 50.01 50.75 49.89 50.19 12,801,082 -0.04(-0.08%)
Sep 17, 2024 50.63 51.03 50.19 50.23 13,329,345 -0.42(-0.82%)
Sep 16, 2024 49.50 50.68 49.40 50.64 16,795,610 +1.22(+2.47%)
Sep 13, 2024 49.36 49.68 49.29 49.42 10,246,649 +0.19(+0.38%)
Sep 12, 2024 48.72 49.26 48.49 49.23 13,336,085 +0.50(+1.02%)
Sep 11, 2024 48.38 48.84 47.49 48.74 15,221,914 +0.32(+0.66%)
Sep 10, 2024 48.42 48.60 48.07 48.42 11,844,627 +0.09(+0.18%)
Sep 09, 2024 48.10 48.78 47.89 48.33 18,819,390 +0.20(+0.41%)
Sep 06, 2024 48.50 48.86 47.83 48.13 21,201,304 -0.63(-1.28%)
Sep 05, 2024 49.12 49.27 48.56 48.76 16,431,912 -0.57(-1.15%)
Sep 04, 2024 49.44 49.66 49.20 49.32 16,535,745 -0.36(-0.72%)
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.