Advertisements

Cisco Systems Inc. (CSCO) Historical Prices

Historical Data for Cisco Systems Inc. (CSCO)
$ 31.85   0.01 (+0.03%) Volume: 19.44m 4:17 PM EDT Jun 22, 2017
After Hours:  $ 31.97   0.12 (+0.38%) Volume: 2.46m 7:59 PM EDT Jun 22, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/22/17 31.91 32.00 31.70 31.85 19,436,616 0.01 0.03% 31.85 619.33m 59,941
06/21/17 31.73 31.87 31.51 31.84 20,386,074 -0.01 -0.03% 31.84 646.78m 78,285
06/20/17 31.94 32.16 31.84 31.85 18,190,130 -0.14 -0.44% 31.85 581.14m 75,837
06/19/17 31.77 32.02 31.581 31.99 18,459,210 0.36 1.14% 31.99 588.7m 67,238
06/16/17 31.61 31.64 31.20 31.63 36,367,419 0.05 0.16% 31.63 1.15b 79,690
06/15/17 31.25 31.64 31.22 31.58 19,327,991 -0.02 -0.06% 31.58 608.17m 86,423
06/14/17 31.87 31.97 31.33 31.60 24,940,406 -0.10 -0.32% 31.60 787.96m 86,775
06/13/17 31.30 31.80 31.28 31.70 27,781,044 0.45 1.44% 31.70 878.76m 85,636
06/12/17 31.34 31.64 31.15 31.25 25,784,435 -0.12 -0.38% 31.25 808.27m 96,550
06/09/17 31.64 31.83 31.085 31.37 25,376,559 -0.24 -0.76% 31.37 797.62m 94,556
06/08/17 31.53 31.81 31.52 31.61 21,828,614 0.00 0.00% 31.61 691.07m 63,322
06/07/17 31.61 31.72 31.44 31.61 14,948,437 0.05 0.16% 31.61 471.86m 57,322
06/06/17 31.75 31.76 31.50 31.56 16,186,562 -0.20 -0.63% 31.56 511.6m 60,401
06/05/17 32.05 32.05 31.57 31.76 15,975,981 -0.22 -0.69% 31.76 506.44m 62,560
06/02/17 31.93 32.06 31.68 31.98 20,085,192 0.16 0.50% 31.98 641.22m 68,304
06/01/17 31.52 31.82 31.47 31.82 15,525,451 0.29 0.92% 31.82 491.86m 64,668
05/31/17 31.78 31.89 31.465 31.53 30,196,715 -0.15 -0.47% 31.53 954.29m 84,382
05/30/17 31.40 31.81 31.39 31.68 17,108,324 0.18 0.57% 31.68 541.85m 67,960
05/26/17 31.51 31.59 31.36 31.50 16,403,052 0.06 0.19% 31.50 516.08m 62,034
05/25/17 31.55 31.69 31.37 31.44 21,586,482 -0.05 -0.16% 31.44 679.92m 73,320
05/24/17 31.93 31.94 31.22 31.49 23,517,633 -0.27 -0.85% 31.49 739.82m 83,079
05/23/17 31.83 31.87 31.52 31.76 29,827,507 0.17 0.54% 31.76 945.44m 112,705
05/22/17 31.15 31.98 31.15 31.59 35,085,249 0.38 1.22% 31.59 1.11b 111,201