Advertisements

Cisco Systems Inc. (CSCO) Historical Prices

Historical Data for Cisco Systems Inc. (CSCO)
$ 38.19   0.29 (+0.77%) Volume: 47.17m 4:00 PM EST Dec 15, 2017
After Hours:  $ 38.31   0.12 (+0.31%) Volume: 10.96m 7:18 PM EST Dec 15, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/15/17 38.01 38.28 37.70 38.19 47,167,680 0.29 0.77% 38.19 1.8b 82,205
12/14/17 38.20 38.27 37.855 37.90 16,738,342 -0.25 -0.66% 37.90 635.32m 75,627
12/13/17 38.09 38.37 38.00 38.15 20,199,475 0.24 0.63% 38.15 771.57m 76,299
12/12/17 37.79 38.10 37.56 37.91 16,658,592 -0.05 -0.13% 37.91 631.03m 79,866
12/11/17 37.59 38.04 37.57 37.96 16,749,521 0.35 0.93% 37.96 634.61m 62,969
12/08/17 37.59 37.69 37.42 37.61 14,044,372 0.21 0.56% 37.61 527.53m 63,070
12/07/17 37.26 37.78 37.26 37.40 17,091,998 -0.01 -0.03% 37.40 640.45m 64,488
12/06/17 37.37 37.72 37.25 37.41 16,581,847 0.10 0.27% 37.41 620.92m 72,245
12/05/17 37.74 37.82 37.17 37.31 23,288,151 -0.41 -1.09% 37.31 870.77m 94,084
12/04/17 37.81 37.99 37.54 37.72 29,414,445 0.12 0.32% 37.72 1.11b 114,248
12/01/17 37.09 37.66 36.73 37.60 26,920,869 0.30 0.80% 37.60 1b 135,838
11/30/17 37.62 37.80 37.30 37.30 30,749,464 -0.18 -0.48% 37.30 1.15b 102,247
11/29/17 37.75 38.025 37.23 37.48 36,788,586 -0.25 -0.66% 37.48 1.38b 153,713
11/28/17 37.00 37.80 36.98 37.73 30,966,601 0.86 2.33% 37.73 1.16b 130,628
11/27/17 36.51 37.09 36.50 36.87 20,942,222 0.38 1.04% 36.87 772.43m 90,203
11/24/17 36.41 36.57 36.32 36.49 6,155,794 0.04 0.11% 36.49 224.35m 29,308
11/22/17 36.70 36.715 36.36 36.45 17,226,399 -0.20 -0.55% 36.45 628.75m 75,196
11/21/17 36.75 36.97 36.58 36.65 24,146,384 0.15 0.41% 36.65 887.34m 100,648
11/20/17 35.93 36.54 35.93 36.50 26,897,844 0.60 1.67% 36.50 979.1m 97,877
11/17/17 35.90 36.32 35.81 35.90 27,987,968 0.02 0.06% 35.90 1.01b 98,385