Advertisements

Cisco Systems Inc. (CSCO) Historical Prices

Historical Data for Cisco Systems Inc. (CSCO)
$ 30.37   -0.67 (-2.16%) Volume: 34.8m 4:00 PM EDT Aug 18, 2017
After Hours:  $ 30.39   0.02 (+0.07%) Volume: 288.31k 7:42 PM EDT Aug 18, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/18/17 31.00 31.06 30.36 30.37 34,802,193 -0.67 -2.16% 30.37 1.06b 124,112
08/17/17 31.49 31.77 30.85 31.04 53,288,773 -1.30 -4.02% 31.04 1.66b 197,354
08/16/17 32.10 32.4652 32.06 32.34 29,051,966 0.25 0.78% 32.34 938.96m 120,836
08/15/17 31.85 32.21 31.84 32.09 25,251,460 0.25 0.79% 32.09 809.42m 101,297
08/14/17 31.69 31.89 31.56 31.84 21,761,643 0.37 1.18% 31.84 692.31m 72,698
08/11/17 31.23 31.545 31.04 31.47 20,756,566 0.47 1.52% 31.47 651.33m 83,413
08/10/17 31.56 31.56 31.00 31.00 23,517,356 -0.62 -1.96% 31.00 735.12m 83,042
08/09/17 31.55 31.675 31.36 31.62 16,131,324 -0.05 -0.16% 31.62 507.94m 63,741
08/08/17 31.75 32.00 31.60 31.67 15,375,678 -0.17 -0.53% 31.67 488.25m 60,139
08/07/17 31.79 31.8799 31.69 31.84 11,877,405 0.04 0.13% 31.84 377.8m 45,516
08/04/17 31.67 31.91 31.58 31.80 16,929,451 0.24 0.76% 31.80 537.8m 54,997
08/03/17 31.59 31.72 31.43 31.56 14,420,797 0.04 0.13% 31.56 455.06m 56,188
08/02/17 31.57 31.57 31.25 31.52 15,845,636 -0.13 -0.41% 31.52 497.73m 64,823
08/01/17 31.59 31.66 31.43 31.65 12,962,777 0.20 0.64% 31.65 409.08m 48,113
07/31/17 31.54 31.59 31.37 31.45 19,256,428 -0.07 -0.22% 31.45 605.94m 69,465
07/28/17 31.45 31.60 31.26 31.52 15,770,955 -0.05 -0.16% 31.52 496.17m 60,931
07/27/17 31.73 31.7502 31.21 31.57 21,437,389 -0.09 -0.28% 31.57 674.39m 83,437
07/26/17 32.12 32.225 31.51 31.66 21,941,467 -0.46 -1.43% 31.66 696.49m 67,819
07/25/17 31.90 32.25 31.88 32.12 14,989,974 0.26 0.82% 32.12 481.28m 53,354
07/24/17 31.86 31.925 31.66 31.86 15,504,103 0.02 0.06% 31.86 493.46m 45,585
07/21/17 31.86 32.03 31.705 31.84 13,973,789 -0.02 -0.06% 31.84 444.84m 48,932
07/20/17 31.91 32.05 31.76 31.86 16,389,480 -0.04 -0.13% 31.86 522.6m 64,329
07/19/17 31.51 32.05 31.46 31.90 21,567,937 0.39 1.24% 31.90 687.37m 83,113