Advertisements

Cisco Systems Inc. (CSCO) Historical Prices

Historical Data for Cisco Systems Inc. (CSCO)
$ 33.75   0.20 (+0.60%) Volume: 13.2m 4:00 PM EDT Oct 19, 2017
After Hours:  $ 33.73   -0.02 (-0.06%) Volume: 423.29k 7:43 PM EDT Oct 19, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/19/17 33.51 33.89 33.45 33.75 13,203,111 0.20 0.60% 33.75 444.8m 54,620
10/18/17 33.72 33.75 33.44 33.55 9,971,246 -0.05 -0.15% 33.55 334.44m 43,197
10/17/17 33.59 33.67 33.46 33.60 9,303,117 0.06 0.18% 33.60 312.19m 41,567
10/16/17 33.60 33.64 33.47 33.54 10,509,057 0.07 0.21% 33.54 352.54m 41,765
10/13/17 33.40 33.57 33.323 33.47 13,578,818 0.21 0.63% 33.47 454.53m 50,758
10/12/17 33.26 33.46 33.17 33.26 17,905,601 -0.33 -0.98% 33.26 596.36m 65,357
10/11/17 33.38 33.63 33.25 33.59 12,561,374 0.04 0.12% 33.59 421.46m 50,760
10/10/17 33.88 33.91 33.47 33.55 18,011,029 -0.21 -0.62% 33.55 604.81m 64,960
10/09/17 33.77 33.89 33.61 33.76 8,728,444 0.01 0.03% 33.76 294.46m 33,757
10/06/17 33.65 33.78 33.5247 33.75 15,464,652 0.16 0.48% 33.75 521.28m 45,288
10/05/17 33.58 33.67 33.41 33.59 14,524,809 0.15 0.45% 33.59 487.69m 62,967
10/04/17 33.53 33.56 33.29 33.44 14,652,192 -0.120007 -0.36% 33.44 489.88m 54,828
10/03/17 33.72 33.90 33.61 33.85 13,346,858 0.099143 0.30% 33.56 451.38m 57,130
10/02/17 33.61 33.77 33.52 33.75 16,555,183 0.118972 0.36% 33.4609 557.02m 66,014
09/29/17 33.31 33.67 33.24 33.63 14,802,671 0.277601 0.84% 33.3419 496.6m 58,514
09/28/17 33.22 33.46 33.22 33.35 15,496,862 -0.128886 -0.39% 33.0643 516.9m 59,892
09/27/17 33.78 33.92 33.3037 33.48 22,594,626 -0.277601 -0.83% 33.1932 758.26m 83,887
09/26/17 33.76 34.10 33.67 33.76 26,138,300 0.039657 0.12% 33.4708 883.83m 98,294
09/25/17 33.31 33.84 33.20 33.72 32,396,906 0.347002 1.05% 33.4311 1.09b 106,165
09/22/17 32.66 33.53 32.64 33.37 28,234,858 0.66426 2.05% 33.0841 938.86m 101,333
09/21/17 32.72 32.90 32.50 32.70 19,870,012 0.099143 0.31% 32.4199 650.32m 75,099
09/20/17 32.55 32.75 32.39 32.60 19,865,366 0.109058 0.34% 32.3207 647.78m 72,186