Advertisements

Cisco Systems Inc. (CSCO) Historical Prices

Historical Data for Cisco Systems Inc. (CSCO)
$ 34.08   0.12 (+0.35%) Volume: 18.13m 4:00 PM EDT Mar 24, 2017
After Hours:  $ 34.08 0.00 (0.00%) Volume: 434.65k 7:54 PM EDT Mar 24, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/24/17 34.07 34.30 33.95 34.08 18,125,090 0.12 0.35% 34.08 618.63m 72,107
03/23/17 34.08 34.26 33.91 33.96 16,709,307 -0.14 -0.41% 33.96 569.3m 67,763
03/22/17 33.78 34.20 33.78 34.10 16,646,087 0.22 0.65% 34.10 566.79m 66,208
03/21/17 34.45 34.47 33.7801 33.88 21,405,952 -0.40 -1.17% 33.88 727.66m 90,637
03/20/17 34.20 34.385 34.20 34.28 14,974,096 0.05 0.15% 34.28 513.59m 61,000
03/17/17 34.35 34.38 34.19 34.23 26,787,248 0.00 0.00% 34.23 919.1m 54,094
03/16/17 34.25 34.48 34.10 34.23 14,521,636 -0.01 -0.03% 34.23 497.21m 58,535
03/15/17 34.07 34.35 34.05 34.24 14,961,684 0.12 0.35% 34.24 511.8m 60,671
03/14/17 33.94 34.14 33.84 34.12 14,578,391 0.02 0.06% 34.12 496.15m 66,399
03/13/17 34.22 34.33 34.00 34.10 16,164,809 -0.16 -0.47% 34.10 551.39m 63,129
03/10/17 34.24 34.295 34.08 34.26 19,038,351 0.19 0.56% 34.26 651.33m 72,331
03/09/17 34.04 34.11 33.87 34.07 17,490,190 0.05 0.15% 34.07 594.91m 73,696
03/08/17 34.18 34.23 33.93 34.02 18,686,747 -0.18 -0.53% 34.02 636.43m 70,745
03/07/17 34.00 34.25 33.99 34.20 21,033,740 0.01 0.03% 34.20 718.26m 71,384
03/06/17 34.04 34.28 33.96 34.19 17,605,072 -0.10 -0.29% 34.19 601.63m 65,926
03/03/17 34.42 34.44 34.23 34.29 14,206,428 -0.10 -0.29% 34.29 487.29m 56,672
03/02/17 34.41 34.53 34.21 34.39 16,137,699 -0.05 -0.15% 34.39 554.64m 63,131
03/01/17 34.28 34.51 34.18 34.44 22,754,181 0.26 0.76% 34.44 782.77m 87,607
02/28/17 34.16 34.2869 34.04 34.18 23,093,057 -0.08 -0.23% 34.18 788.66m 68,512
02/27/17 34.21 34.32 34.12 34.26 15,625,416 -0.06 -0.17% 34.26 534.8m 65,650