Advertisements

Cisco Systems Inc. (CSCO) Historical Prices

Historical Data for Cisco Systems Inc. (CSCO)
$ 33.72   -0.03 (-0.09%) Volume: 1.7m 9:40 AM EDT Apr 28, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/28/17 33.88 33.89 33.67 33.72 1,701,507 -0.03 -0.09% 33.72 57.49m 5,227
04/27/17 34.01 34.11 33.62 33.75 26,639,030 0.35 1.05% 33.75 900.06m 90,377
04/26/17 33.58 33.63 33.37 33.40 17,949,699 -0.02 -0.06% 33.40 601.1m 60,498
04/25/17 33.39 33.52 33.35 33.42 15,058,776 0.14 0.42% 33.42 503.54m 58,982
04/24/17 33.24 33.36 33.13 33.28 15,400,452 0.46 1.40% 33.28 512.26m 68,311
04/21/17 32.94 32.94 32.67 32.82 13,877,681 -0.01 -0.03% 32.82 455.19m 52,455
04/20/17 32.79 32.95 32.72 32.83 11,927,466 0.18 0.55% 32.83 391.83m 51,758
04/19/17 32.80 32.89 32.61 32.65 16,373,804 -0.02 -0.06% 32.65 536.07m 61,997
04/18/17 32.56 32.73 32.45 32.67 13,349,601 0.06 0.18% 32.67 435.53m 51,330
04/17/17 32.48 32.67 32.45 32.61 11,961,203 0.19 0.59% 32.61 389.74m 49,092
04/13/17 32.71 32.85 32.42 32.42 16,234,866 -0.20 -0.61% 32.42 529.6m 63,063
04/12/17 32.86 32.96 32.50 32.62 25,455,074 -0.30 -0.91% 32.62 830.67m 93,821
04/11/17 33.04 33.08 32.635 32.92 18,945,836 -0.09 -0.27% 32.92 622.41m 78,740
04/10/17 32.96 33.22 32.87 33.01 14,824,148 0.05 0.15% 33.01 489.83m 58,062
04/07/17 33.10 33.15 32.92 32.96 13,928,166 -0.12 -0.36% 32.96 459.88m 57,227
04/06/17 33.00 33.28 32.89 33.08 15,316,812 0.08 0.24% 33.08 506.72m 60,440
04/05/17 33.49 33.53 32.97 33.00 17,572,539 -0.41 -1.23% 33.00 583.95m 68,098
04/04/17 33.25 33.42 32.93 33.41 18,602,627 0.119997 0.36% 33.41 619.16m 75,822
04/03/17 33.70 33.94 33.46 33.58 19,367,794 -0.2181 -0.65% 33.29 650.88m 72,980
03/31/17 33.72 33.88 33.66 33.80 14,038,491 0.059482 0.18% 33.5081 474.33m 51,803
03/30/17 33.80 33.9255 33.72 33.74 12,801,588 0.00 0.00% 33.4486 432.7m 49,644
03/29/17 34.00 34.05 33.65 33.74 16,504,103 -0.277582 -0.82% 33.4486 557.63m 63,193
03/28/17 33.90 34.21 33.82 34.02 21,179,311 0.029741 0.09% 33.7262 720.85m 77,506