TR4DER - Cisco Systems [CSCO] Historical Prices

Cisco Systems - [Ticker: CSCO]
Last Trade	47.33	Last Trade Time	2018-11-30 - 00:00:00
Variation	--0.01 (+1.00%)	Open	47.27
High	47.45	Low	46.92
Volume	4,762,078	Average Volume (3m)	0
Yield		Bid / Ask	34.63 x 8,500 - 34.65 x 7,000
Former Close	47.34	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
CSCO quotes from 2000-01-01 to 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-10-13	72,680,900	19.46	19.50	18.62	18.86	00:00:00
2004-10-14	39,006,800	18.78	18.88	18.50	18.59	00:00:00
2004-10-15	46,820,000	18.65	18.80	18.38	18.48	00:00:00
2004-10-18	41,431,300	18.52	18.73	18.42	18.65	00:00:00
2004-10-19	49,868,000	18.91	19.14	18.60	18.70	00:00:00
2004-10-20	52,679,500	18.59	18.66	18.29	18.45	00:00:00
2004-10-21	41,317,800	18.67	18.72	18.38	18.63	00:00:00
2004-10-22	35,461,500	18.68	18.77	18.16	18.27	00:00:00
2004-10-25	34,106,100	18.15	18.29	18.00	18.06	00:00:00
2004-10-26	51,352,600	18.12	18.21	17.80	18.11	00:00:00
2004-10-27	62,748,800	18.08	18.65	17.90	18.55	00:00:00
2004-10-28	55,132,600	18.54	18.97	18.41	18.95	00:00:00
2004-10-29	73,345,000	18.96	19.37	18.90	19.21	00:00:00
2004-11-01	39,880,500	19.21	19.35	18.95	19.26	00:00:00
2004-11-02	37,906,300	19.30	19.52	19.16	19.29	00:00:00
2004-11-03	52,075,400	19.77	19.80	19.17	19.28	00:00:00
2004-11-04	49,091,300	19.25	19.56	19.23	19.52	00:00:00
2004-11-05	54,285,800	19.79	20.01	19.72	19.97	00:00:00
2004-11-08	49,754,000	19.98	20.01	19.76	19.97	00:00:00
2004-11-09	67,607,200	19.90	20.00	19.68	19.75	00:00:00
2004-11-10	171,452,900	18.98	19.03	18.42	18.44	00:00:00
2004-11-11	61,753,500	18.50	18.76	18.00	18.74	00:00:00
2004-11-12	73,480,000	18.81	19.28	18.77	19.26	00:00:00
2004-11-15	56,094,100	19.15	19.55	19.08	19.55	00:00:00
2004-11-16	40,062,000	19.44	19.52	19.26	19.38	00:00:00
2004-11-17	52,465,900	19.49	19.83	19.41	19.54	00:00:00
2004-11-18	45,872,100	19.50	19.77	19.43	19.52	00:00:00
2004-11-19	49,743,200	19.51	19.64	18.99	19.01	00:00:00
2004-11-22	44,261,000	18.88	19.17	18.74	19.15	00:00:00
2004-11-23	44,808,000	18.99	19.15	18.95	19.00	00:00:00
2004-11-24	36,640,400	19.05	19.25	19.04	19.21	00:00:00
2004-11-26	19,545,000	19.14	19.38	19.07	19.23	00:00:00
2004-11-29	49,567,700	19.20	19.39	18.88	18.94	00:00:00
2004-11-30	63,515,000	18.85	19.15	18.71	18.75	00:00:00
2004-12-01	64,190,300	18.88	19.16	18.81	19.15	00:00:00
2004-12-02	52,050,100	19.09	19.46	19.06	19.20	00:00:00
2004-12-03	62,014,100	19.43	19.69	19.39	19.43	00:00:00
2004-12-06	56,369,700	19.51	19.87	19.46	19.82	00:00:00
2004-12-07	103,909,000	19.96	20.35	19.66	19.73	00:00:00
2004-12-08	53,601,500	19.79	19.91	19.59	19.80	00:00:00
2004-12-09	67,721,400	19.50	19.77	19.29	19.40	00:00:00
2004-12-10	44,146,000	19.35	19.72	19.32	19.42	00:00:00
2004-12-13	54,596,100	19.50	19.56	19.12	19.27	00:00:00
2004-12-14	50,080,000	19.13	19.48	19.11	19.28	00:00:00
2004-12-15	49,847,800	19.20	19.42	19.17	19.40	00:00:00
2004-12-16	86,874,900	19.28	19.66	19.26	19.40	00:00:00
2004-12-17	100,599,300	19.19	19.58	18.99	18.99	00:00:00
2004-12-20	57,026,200	19.10	19.33	19.00	19.05	00:00:00
2004-12-21	65,443,300	19.07	19.52	19.04	19.36	00:00:00
2004-12-22	54,832,100	19.21	19.46	19.15	19.32	00:00:00
2004-12-23	51,235,700	19.23	19.56	19.22	19.45	00:00:00
2004-12-27	32,600,100	19.45	19.58	19.30	19.30	00:00:00
2004-12-28	33,600,400	19.30	19.41	19.25	19.26	00:00:00
2004-12-29	36,831,100	19.23	19.36	19.18	19.31	00:00:00
2004-12-30	42,589,300	19.28	19.50	19.26	19.42	00:00:00
2004-12-31	29,132,500	19.39	19.50	19.26	19.32	00:00:00
2005-01-03	56,725,600	19.42	19.61	19.27	19.32	00:00:00
2005-01-04	106,241,900	19.38	19.39	18.54	18.56	00:00:00
2005-01-05	66,100,500	18.47	18.88	18.45	18.57	00:00:00
2005-01-06	63,790,900	18.67	18.86	18.56	18.85	00:00:00
2005-01-07	54,415,000	18.92	18.98	18.62	18.72	00:00:00
2005-01-10	47,183,300	18.66	18.84	18.60	18.72	00:00:00
2005-01-11	53,236,100	18.56	18.72	18.46	18.64	00:00:00
2005-01-12	65,081,900	18.76	18.97	18.71	18.93	00:00:00
2005-01-13	56,893,000	18.92	18.99	18.63	18.78	00:00:00
2005-01-14	51,197,100	18.87	18.97	18.78	18.88	00:00:00
2005-01-18	51,416,900	18.75	18.80	18.63	18.74	00:00:00
2005-01-19	72,873,000	18.66	18.68	18.11	18.15	00:00:00
2005-01-20	83,539,400	18.08	18.43	17.91	18.32	00:00:00
2005-01-21	56,209,900	18.31	18.49	18.00	18.01	00:00:00
2005-01-24	80,477,000	18.15	18.20	17.70	17.75	00:00:00
2005-01-25	76,495,900	17.90	17.98	17.41	17.51	00:00:00
2005-01-26	73,530,300	17.80	17.86	17.55	17.69	00:00:00
2005-01-27	76,947,600	17.77	18.22	17.73	18.18	00:00:00
2005-01-28	77,990,000	18.27	18.39	17.85	17.90	00:00:00
2005-01-31	51,573,700	18.15	18.30	17.98	18.04	00:00:00
2005-02-01	55,135,300	18.09	18.25	18.00	18.13	00:00:00
2005-02-02	57,884,400	18.22	18.30	18.05	18.15	00:00:00
2005-02-03	86,470,500	18.04	18.09	17.50	17.52	00:00:00
2005-02-04	75,320,600	17.58	17.92	17.58	17.90	00:00:00
2005-02-07	62,682,700	18.00	18.20	17.90	18.16	00:00:00
2005-02-08	112,368,000	18.23	18.43	18.16	18.24	00:00:00
2005-02-09	116,920,500	18.31	18.32	17.50	17.63	00:00:00
2005-02-10	81,179,800	17.73	17.76	17.51	17.58	00:00:00
2005-02-11	99,165,600	17.57	17.87	17.37	17.70	00:00:00
2005-02-14	59,189,600	17.71	18.05	17.64	17.97	00:00:00
2005-02-15	65,160,200	18.06	18.18	17.81	17.92	00:00:00
2005-02-16	56,805,900	17.86	17.95	17.68	17.71	00:00:00
2005-02-17	46,135,700	17.73	17.74	17.39	17.45	00:00:00
2005-02-18	60,417,100	17.54	17.58	17.28	17.30	00:00:00
2005-02-22	65,804,900	17.16	17.55	17.15	17.31	00:00:00
2005-02-23	58,968,400	17.38	17.41	17.13	17.28	00:00:00
2005-02-24	53,681,900	17.22	17.29	17.13	17.18	00:00:00
2005-02-25	38,126,100	17.20	17.33	17.14	17.20	00:00:00
2005-02-28	62,138,100	17.20	17.56	17.17	17.42	00:00:00
2005-03-01	50,503,000	17.44	17.68	17.41	17.50	00:00:00
2005-03-02	57,781,500	17.49	17.84	17.46	17.74	00:00:00
2005-03-03	48,778,400	17.72	17.90	17.71	17.80	00:00:00
2005-03-04	55,641,700	17.90	18.08	17.76	18.04	00:00:00
2005-03-07	97,495,200	18.28	18.52	18.15	18.24	00:00:00
2005-03-08	54,072,000	18.24	18.49	18.11	18.12	00:00:00
2005-03-09	80,748,600	18.27	18.74	18.26	18.53	00:00:00
2005-03-10	81,350,200	18.64	18.79	18.46	18.71	00:00:00
2005-03-11	55,821,100	18.67	18.80	18.21	18.45	00:00:00
2005-03-14	41,102,900	18.48	18.63	18.45	18.54	00:00:00
2005-03-15	43,168,700	18.58	18.65	18.20	18.25	00:00:00
2005-03-16	47,912,700	18.15	18.26	18.00	18.07	00:00:00
2005-03-17	48,988,500	18.02	18.30	18.01	18.03	00:00:00
2005-03-18	52,249,300	18.07	18.15	17.80	17.80	00:00:00
2005-03-21	38,427,200	17.77	18.03	17.75	17.94	00:00:00
2005-03-22	55,769,100	17.96	18.16	17.82	17.92	00:00:00
2005-03-23	42,848,200	17.80	18.02	17.73	17.75	00:00:00
2005-03-24	51,460,900	17.81	18.15	17.70	17.88	00:00:00
2005-03-28	40,633,700	18.02	18.14	17.89	17.89	00:00:00
2005-03-29	49,790,300	17.85	17.98	17.66	17.75	00:00:00
2005-03-30	53,086,500	17.81	18.10	17.80	18.03	00:00:00
2005-03-31	46,338,200	18.02	18.14	17.86	17.89	00:00:00
2005-04-01	56,370,800	18.01	18.07	17.69	17.70	00:00:00
2005-04-04	51,926,100	17.66	17.75	17.50	17.67	00:00:00
2005-04-05	50,130,200	17.74	17.91	17.52	17.82	00:00:00
2005-04-06	40,116,400	17.82	18.00	17.74	17.77	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>