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 (%)
May 29, 2020	40.37	41.93	39.82	41.93	49,691,728	+1.44(+3.55%)
May 28, 2020	40.25	40.74	39.78	40.49	22,831,914	+0.19(+0.48%)
May 27, 2020	39.49	40.32	39.28	40.30	25,266,850	+0.98(+2.50%)
May 26, 2020	40.14	40.16	39.18	39.32	24,833,814	-0.05(-0.13%)
May 22, 2020	39.17	39.41	38.68	39.37	14,362,031	+0.18(+0.45%)
May 21, 2020	39.85	40.03	39.07	39.19	21,297,754	-0.65(-1.63%)
May 20, 2020	39.50	40.18	39.48	39.84	23,016,158	+0.74(+1.88%)
May 19, 2020	39.31	39.44	38.94	39.11	27,763,300	-0.40(-1.02%)
May 18, 2020	39.64	39.71	38.87	39.51	30,766,940	+0.69(+1.78%)
May 15, 2020	37.64	38.91	37.57	38.82	34,868,368	+0.37(+0.96%)
May 14, 2020	38.08	39.09	37.93	38.45	57,488,104	+1.67(+4.53%)
May 13, 2020	38.06	38.20	36.22	36.78	42,086,948	-1.11(-2.94%)
May 12, 2020	38.53	38.84	37.87	37.90	29,390,600	-0.09(-0.23%)
May 11, 2020	37.51	38.27	37.35	37.98	29,805,818	+0.29(+0.77%)
May 08, 2020	36.84	37.72	36.56	37.69	25,048,474	+1.42(+3.92%)
May 07, 2020	36.47	36.62	36.14	36.27	22,998,428	+0.19(+0.53%)
May 06, 2020	36.44	36.55	35.92	36.08	18,292,486	-0.27(-0.75%)
May 05, 2020	36.48	36.76	36.29	36.35	17,174,090	+0.10(+0.27%)
May 04, 2020	35.91	36.31	35.50	36.26	18,244,820	+0.38(+1.05%)

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.