Indicators

Cisco Systems (NQ: CSCO )

51.97 +0.53 (+1.03%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	47.15	47.45	46.94	47.11	24,126,440	+0.06(+0.13%)
Jun 27, 2024	46.38	47.11	46.37	47.05	16,682,817	+0.58(+1.26%)
Jun 26, 2024	46.66	47.01	46.40	46.46	14,100,227	-0.52(-1.10%)
Jun 25, 2024	46.87	47.41	46.59	46.98	17,944,136	+0.10(+0.21%)
Jun 24, 2024	47.09	47.37	46.62	46.88	19,295,818	-0.01(-0.02%)
Jun 21, 2024	46.70	47.43	46.65	46.89	66,235,428	+0.57(+1.22%)
Jun 20, 2024	45.52	46.47	45.47	46.32	25,932,508	+0.74(+1.63%)
Jun 18, 2024	45.11	45.60	45.11	45.58	17,778,050	+0.28(+0.61%)
Jun 17, 2024	45.01	45.32	44.57	45.30	16,519,121	+0.01(+0.02%)
Jun 14, 2024	44.94	45.32	44.59	45.29	15,413,366	+0.16(+0.35%)
Jun 13, 2024	45.03	45.16	44.74	45.13	16,298,856	-0.10(-0.22%)
Jun 12, 2024	45.60	45.69	45.00	45.23	16,943,568	-0.15(-0.33%)
Jun 11, 2024	45.30	45.54	44.97	45.38	17,604,726	-0.08(-0.17%)
Jun 10, 2024	45.41	45.47	44.89	45.46	13,516,792	+0.01(+0.02%)
Jun 07, 2024	45.56	45.90	45.40	45.45	15,870,938	-0.39(-0.84%)
Jun 06, 2024	45.55	46.00	45.39	45.84	15,586,784	+0.21(+0.46%)
Jun 05, 2024	47.12	47.23	45.25	45.63	29,027,250	-1.39(-2.95%)
Jun 04, 2024	46.25	47.20	46.11	47.02	23,525,858	+0.76(+1.65%)

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.