Advertisements

Cisco Systems Inc. (CSCO) Historical Prices

Historical Data for Cisco Systems Inc. (CSCO)
$ 33.74   0.14 (+0.42%) Volume: 31.84m 4:15 PM EST Feb 17, 2017
After Hours:  $ 33.70   -0.04 (-0.12%) Volume: 2.1m 7:59 PM EST Feb 17, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/17/17 33.52 33.77 33.43 33.74 31,841,239 0.14 0.42% 33.74 1.07b 97,743
02/16/17 33.26 33.97 33.25 33.60 50,143,661 0.78 2.38% 33.60 1.69b 170,944
02/15/17 32.35 32.84 32.29 32.82 41,169,445 0.51 1.58% 32.82 1.34b 139,468
02/14/17 31.90 32.31 31.77 32.31 31,463,500 0.34 1.06% 32.31 1.01b 104,632
02/13/17 31.67 31.995 31.55 31.97 26,518,836 0.46 1.46% 31.97 845.24m 83,058
02/10/17 31.48 31.63 31.24 31.51 21,557,725 0.01 0.03% 31.51 679.41m 67,200
02/09/17 31.35 31.69 31.30 31.50 18,706,857 0.23 0.74% 31.50 589.82m 75,142
02/08/17 31.46 31.55 31.25 31.27 20,434,263 -0.18 -0.57% 31.27 641.08m 71,220
02/07/17 31.38 31.6399 31.33 31.45 18,420,153 0.15 0.48% 31.45 579.83m 67,605
02/06/17 31.29 31.305 31.12 31.30 16,774,244 -0.02 -0.06% 31.30 524.14m 56,560
02/03/17 31.27 31.35 31.12 31.32 21,288,832 0.14 0.45% 31.32 665.75m 72,782
02/02/17 30.69 31.26 30.525 31.18 27,456,740 0.68 2.23% 31.18 852.32m 100,033
02/01/17 30.847 30.847 30.42 30.50 19,504,565 -0.22 -0.72% 30.50 595.46m 79,235
01/31/17 30.68 30.89 30.58 30.72 16,603,050 -0.11 -0.36% 30.72 509.91m 64,636
01/30/17 30.94 30.995 30.63 30.83 15,481,798 -0.15 -0.48% 30.83 476.41m 66,466
01/27/17 30.76 30.98 30.63 30.98 18,461,937 0.24 0.78% 30.98 569.9m 71,753
01/26/17 30.76 30.84 30.56 30.74 20,116,824 0.04 0.13% 30.74 618m 80,708
01/25/17 31.04 31.05 30.65 30.70 25,095,890 0.10 0.33% 30.70 771.94m 84,117
01/24/17 30.34 30.75 30.29 30.60 24,934,210 0.33 1.09% 30.60 763.22m 93,382
01/23/17 30.14 30.30 30.085 30.27 17,155,297 0.17 0.56% 30.27 518.04m 66,580