Skip to main content

Cisco Systems (NQ: CSCO )

59.62 +0.14 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 59.64 59.84 59.27 59.62 16,868,232 +0.14(+0.24%)
Dec 03, 2024 59.43 59.52 59.16 59.48 11,744,118 +0.05(+0.08%)
Dec 02, 2024 59.25 59.70 59.14 59.43 15,977,891 +0.22(+0.37%)
Nov 29, 2024 59.07 59.59 59.04 59.21 11,618,380 -0.08(-0.13%)
Nov 27, 2024 59.61 59.87 58.93 59.29 12,703,335 -0.30(-0.50%)
Nov 26, 2024 59.00 59.64 58.94 59.59 14,206,584 +0.85(+1.45%)
Nov 25, 2024 58.65 58.96 58.26 58.74 52,384,008 +0.19(+0.32%)
Nov 22, 2024 57.59 58.70 57.45 58.55 14,952,347 +0.99(+1.72%)
Nov 21, 2024 57.29 57.93 57.10 57.56 16,147,931 +0.06(+0.10%)
Nov 20, 2024 56.84 57.50 56.61 57.50 15,287,165 +0.49(+0.86%)
Nov 19, 2024 56.68 57.04 56.35 57.01 17,474,826 -0.30(-0.52%)
Nov 18, 2024 57.55 57.99 57.23 57.31 23,769,292 -0.15(-0.26%)
Nov 15, 2024 57.45 58.10 57.23 57.46 28,173,714 -0.46(-0.79%)
Nov 14, 2024 58.99 58.99 57.52 57.92 33,738,136 -1.26(-2.13%)
Nov 13, 2024 58.15 59.28 57.84 59.18 36,110,064 +0.47(+0.80%)
Nov 12, 2024 58.76 59.03 58.43 58.71 16,602,387 +0.08(+0.14%)
Nov 11, 2024 59.00 59.38 58.36 58.63 17,823,784 +0.57(+0.98%)
Nov 08, 2024 58.09 58.20 57.66 58.06 18,030,772 -0.02(-0.03%)
Nov 07, 2024 57.80 58.30 57.54 58.08 17,877,922 +0.21(+0.36%)
Nov 06, 2024 57.19 58.09 56.95 57.87 20,501,540 +1.71(+3.04%)
Nov 05, 2024 55.90 56.27 55.50 56.16 10,167,518 +0.33(+0.59%)
Nov 04, 2024 55.45 55.91 55.12 55.83 13,268,721 +0.33(+0.59%)
Nov 01, 2024 54.74 55.81 54.53 55.50 19,235,624 +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 14,698,471 -0.32(-0.57%)
Oct 23, 2024 56.16 56.59 55.99 56.28 19,272,948 -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 11,729,410 +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%)
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.