Advertisements

Cisco Systems Inc. (CSCO) Historical Prices

Historical Data for Cisco Systems Inc. (CSCO)
$ 43.57   -0.11 (-0.25%) Volume: 18.38m 4:15 PM EDT 24-May-2018
After Hours:  $ 43.64   0.07 (+0.16%) Volume: 368.82k 7:58 PM EDT 24-May-2018
Start:              End:      
  Download
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/24/18 43.60 43.97 43.01 43.57 18.38m -0.11 -0.25% 43.57 798.61m 104,646
05/23/18 43.40 43.70 42.89 43.68 20.64m 0.03 0.07% 43.68 894.39m 102,956
05/22/18 43.79 43.91 43.475 43.65 16.38m -0.10 -0.23% 43.65 716.54m 84,156
05/21/18 43.49 43.94 43.42 43.75 21.79m 0.54 1.25% 43.75 951.91m 99,076
05/18/18 43.46 43.57 43.11 43.21 24.46m -0.25 -0.58% 43.21 1.06b 100,859
05/17/18 43.13 44.16 43.02 43.46 48.21m -1.70 -3.76% 43.46 2.1b 224,068
05/16/18 45.36 45.55 45.01 45.16 31.25m -0.32 -0.70% 45.16 1.41b 141,441
05/15/18 45.21 45.55 44.93 45.48 24.75m -0.22 -0.48% 45.48 1.12b 126,220
05/14/18 45.75 46.23 45.67 45.70 22.04m -0.23 -0.50% 45.70 1.01b 96,458
05/11/18 46.09 46.27 45.78 45.93 17.55m -0.37 -0.80% 45.93 807.01m 83,416
05/10/18 46.00 46.37 45.67 46.30 18.47m 0.26 0.56% 46.30 851.3m 96,140
05/09/18 45.904 46.10 45.19 46.04 20.44m 0.33 0.72% 46.04 935.07m 101,691
05/08/18 45.82 45.87 45.38 45.71 20.29m -0.02 -0.04% 45.71 926.13m 97,322
05/07/18 45.36 46.00 45.30 45.73 17.82m 0.43 0.95% 45.73 815.04m 85,840
05/04/18 44.01 45.50 43.90 45.30 19.5m 0.86 1.94% 45.30 879.35m 102,720
05/03/18 44.0084 44.81 43.44 44.44 23.75m 0.58 1.32% 44.44 1.05b 129,701
05/02/18 44.91 45.05 43.80 43.86 23.6m -0.97 -2.16% 43.86 1.04b 113,060
05/01/18 43.91 44.95 43.83 44.83 16.87m 0.54 1.22% 44.83 748.96m 92,513
04/30/18 44.92 45.18 44.28 44.29 19.96m -0.42 -0.94% 44.29 888.84m 91,149
04/27/18 44.69 45.34 44.36 44.71 20.08m 0.50 1.13% 44.71 898.79m 111,479
04/26/18 43.98 44.49 43.44 44.21 20.55m 0.50 1.14% 44.21 905.95m 102,420
04/25/18 43.80 43.99 42.75 43.71 21.71m -0.03 -0.07% 43.71 941.38m 118,264
04/24/18 44.43 44.91 43.33 43.74 21.42m -0.51 -1.15% 43.74 943.14m 123,477