Breaking News Bar

Business News and Information

Cisco Systems (NQ: CSCO )

45.43 USD +0.28 (+0.62%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 44.96 45.65 44.88 45.43 30,271,600 +0.28(+0.62%)
Jan 14, 2021 44.87 45.60 44.85 45.15 22,304,130 -0.21(-0.46%)
Jan 13, 2021 45.29 45.97 45.18 45.36 19,357,458 -0.43(-0.94%)
Jan 12, 2021 45.30 45.92 44.96 45.79 20,138,940 +0.43(+0.95%)
Jan 11, 2021 45.15 45.95 45.02 45.36 25,058,225 +0.30(+0.67%)
Jan 08, 2021 44.48 45.41 44.25 45.06 20,936,200 +0.10(+0.22%)
Jan 07, 2021 44.20 45.10 44.17 44.96 18,207,415 +0.56(+1.26%)
Jan 06, 2021 44.13 44.87 43.89 44.40 21,815,974 +0.42(+0.95%)
Jan 05, 2021 43.68 44.07 43.38 43.98 17,755,769 +0.02(+0.05%)
Jan 04, 2021 44.31 44.37 43.35 43.96 24,390,461 -0.79(-1.77%)
Dec 31, 2020 44.75 44.75 44.75 11,039,455 +0.27(+0.61%)
Dec 30, 2020 44.74 45.06 44.44 44.48 11,039,455 -0.16(-0.36%)
Dec 29, 2020 44.97 45.24 44.53 44.64 11,826,626 -0.28(-0.62%)
Dec 28, 2020 44.93 45.34 44.72 44.92 13,457,406 +0.38(+0.85%)
Dec 24, 2020 44.45 44.59 44.23 44.54 5,720,500 +0.16(+0.36%)
Dec 23, 2020 44.65 44.80 44.35 44.38 12,031,621 -0.31(-0.69%)
Dec 22, 2020 44.44 45.07 44.44 44.69 16,024,416 -0.19(-0.42%)
Dec 21, 2020 44.47 44.96 44.06 44.88 19,852,225 -0.56(-1.23%)
Dec 18, 2020 44.90 45.57 44.77 45.44 41,026,900 +0.62(+1.38%)
Dec 17, 2020 44.91 44.93 44.60 44.82 16,132,181 +0.10(+0.22%)
Dec 16, 2020 44.69 45.14 44.53 44.72 16,189,516 +0.00(+0.00%)
Dec 15, 2020 44.39 44.79 44.13 44.72 18,160,917 +0.48(+1.08%)
Dec 14, 2020 44.27 44.91 44.15 44.24 16,106,928 -0.08(-0.18%)
Dec 11, 2020 43.94 44.33 43.72 44.32 14,577,700 +0.00(+0.00%)
Dec 10, 2020 44.54 44.60 44.11 44.32 17,730,845 -0.37(-0.83%)
Dec 09, 2020 44.47 44.83 44.36 44.69 22,636,530 +0.32(+0.72%)
Dec 08, 2020 44.21 44.53 43.93 44.37 13,341,496 +0.02(+0.05%)
Dec 07, 2020 44.29 44.49 43.91 44.35 14,080,009 -0.03(-0.07%)
Dec 04, 2020 43.89 44.51 43.89 44.38 17,319,800 +0.27(+0.61%)
Dec 03, 2020 43.78 44.14 43.60 44.11 27,707,050 +0.22(+0.50%)
Dec 02, 2020 43.39 43.96 43.35 43.89 17,417,414 +0.35(+0.80%)
Dec 01, 2020 43.01 44.07 43.01 43.54 23,942,491 +0.52(+1.21%)
Nov 30, 2020 42.44 43.05 42.41 43.02 34,732,512 +0.32(+0.75%)
Nov 27, 2020 42.85 42.98 42.64 42.70 10,769,500 +0.20(+0.47%)
Nov 25, 2020 42.78 42.80 42.21 42.50 22,617,600 -0.11(-0.26%)
Nov 24, 2020 42.14 42.71 41.90 42.61 22,832,136 +0.97(+2.33%)
Nov 23, 2020 41.03 41.80 41.02 41.64 19,651,451 +0.67(+1.64%)
Nov 20, 2020 41.05 41.39 40.92 40.97 19,778,900 -0.20(-0.49%)
Nov 19, 2020 41.00 41.37 40.77 41.17 22,166,616 -0.15(-0.36%)
Nov 18, 2020 41.90 42.24 41.26 41.32 21,319,409 -0.56(-1.34%)
Nov 17, 2020 41.92 42.35 41.62 41.88 23,134,234 -0.66(-1.55%)
Nov 16, 2020 41.74 42.59 41.35 42.54 34,559,289 +1.14(+2.75%)
Nov 13, 2020 41.20 41.52 40.56 41.40 49,120,000 +2.73(+7.06%)
Nov 12, 2020 38.98 39.39 38.40 38.67 29,369,438 -0.66(-1.68%)
Nov 11, 2020 39.01 39.45 38.44 39.33 27,323,577 +0.61(+1.58%)
Nov 10, 2020 38.21 39.03 38.17 38.72 31,509,134 +0.52(+1.36%)
Nov 09, 2020 39.92 40.23 38.12 38.20 42,630,939 +0.67(+1.79%)
Nov 06, 2020 37.56 37.60 37.08 37.53 19,475,200 +0.30(+0.81%)
Nov 05, 2020 37.02 37.30 36.91 37.23 23,143,552 +0.66(+1.80%)
Nov 04, 2020 37.03 37.30 36.50 36.57 30,112,759 -0.11(-0.30%)
Nov 03, 2020 36.36 37.33 36.30 36.68 27,315,891 +0.78(+2.17%)
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.
 
bottom clear