|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 72,564,100 | 21.27 | 21.59 | 20.88 | 21.59 | 00:00:00 | | 2009-07-22 | 52,584,200 | 21.44 | 21.83 | 21.27 | 21.45 | 00:00:00 | | 2009-07-23 | 62,798,700 | 21.44 | 22.07 | 21.28 | 21.90 | 00:00:00 | | 2009-07-24 | 40,636,200 | 21.48 | 21.97 | 21.42 | 21.88 | 00:00:00 | | 2009-07-27 | 31,602,000 | 21.85 | 21.95 | 21.67 | 21.84 | 00:00:00 | | 2009-07-28 | 40,048,200 | 21.62 | 21.99 | 21.37 | 21.93 | 00:00:00 | | 2009-07-29 | 33,623,500 | 21.80 | 21.87 | 21.50 | 21.72 | 00:00:00 | | 2009-07-30 | 52,880,000 | 21.98 | 22.40 | 21.84 | 21.98 | 00:00:00 | | 2009-07-31 | 41,668,100 | 21.94 | 22.18 | 21.85 | 22.01 | 00:00:00 | | 2009-08-03 | 60,928,600 | 22.21 | 22.61 | 22.19 | 22.57 | 00:00:00 | | 2009-08-04 | 55,861,600 | 22.45 | 22.55 | 22.19 | 22.44 | 00:00:00 | | 2009-08-05 | 78,699,300 | 22.55 | 22.57 | 22.01 | 22.17 | 00:00:00 | | 2009-08-06 | 83,306,100 | 22.04 | 22.41 | 21.68 | 22.31 | 00:00:00 | | 2009-08-07 | 46,921,300 | 22.49 | 22.74 | 22.15 | 22.19 | 00:00:00 | | 2009-08-10 | 46,634,300 | 21.98 | 22.12 | 21.50 | 21.64 | 00:00:00 | | 2009-08-11 | 53,601,800 | 21.47 | 21.53 | 21.06 | 21.17 | 00:00:00 | | 2009-08-12 | 49,469,600 | 21.23 | 21.61 | 21.18 | 21.43 | 00:00:00 | | 2009-08-13 | 38,927,800 | 21.54 | 21.65 | 21.34 | 21.51 | 00:00:00 | | 2009-08-14 | 35,134,500 | 21.47 | 21.55 | 21.00 | 21.31 | 00:00:00 | | 2009-08-17 | 32,367,800 | 20.94 | 20.96 | 20.68 | 20.73 | 00:00:00 | | 2009-08-18 | 33,338,700 | 20.82 | 21.15 | 20.79 | 21.01 | 00:00:00 | | 2009-08-19 | 39,235,200 | 20.76 | 21.44 | 20.74 | 21.24 | 00:00:00 | | 2009-08-20 | 55,774,700 | 21.25 | 21.96 | 21.20 | 21.89 | 00:00:00 | | 2009-08-21 | 56,585,800 | 22.08 | 22.27 | 21.77 | 22.19 | 00:00:00 | | 2009-08-24 | 52,671,600 | 22.22 | 22.64 | 21.93 | 22.06 | 00:00:00 | | 2009-08-25 | 28,402,400 | 22.16 | 22.25 | 21.85 | 22.00 | 00:00:00 | | 2009-08-26 | 33,570,400 | 21.91 | 22.00 | 21.81 | 21.93 | 00:00:00 | | 2009-08-27 | 30,283,800 | 21.67 | 21.91 | 21.47 | 21.88 | 00:00:00 | | 2009-08-28 | 35,945,600 | 22.15 | 22.35 | 21.80 | 22.00 | 00:00:00 | | 2009-08-31 | 31,405,700 | 21.74 | 21.84 | 21.51 | 21.60 | 00:00:00 | | 2009-09-01 | 48,752,000 | 21.46 | 21.87 | 21.08 | 21.17 | 00:00:00 | | 2009-09-02 | 40,228,300 | 21.09 | 21.73 | 21.07 | 21.55 | 00:00:00 | | 2009-09-03 | 33,833,000 | 21.73 | 21.90 | 21.34 | 21.49 | 00:00:00 | | 2009-09-04 | 28,951,700 | 21.59 | 21.96 | 21.40 | 21.84 | 00:00:00 | | 2009-09-08 | 39,951,400 | 22.00 | 22.21 | 21.79 | 21.92 | 00:00:00 | | 2009-09-09 | 45,120,800 | 21.97 | 22.52 | 21.96 | 22.23 | 00:00:00 | | 2009-09-10 | 76,609,900 | 22.15 | 23.05 | 22.01 | 23.01 | 00:00:00 | | 2009-09-11 | 53,497,100 | 22.92 | 23.13 | 22.61 | 23.09 | 00:00:00 | | 2009-09-14 | 60,616,000 | 22.85 | 22.99 | 22.61 | 22.79 | 00:00:00 | | 2009-09-15 | 50,922,100 | 22.83 | 23.19 | 22.66 | 22.98 | 00:00:00 | | 2009-09-16 | 53,553,300 | 23.07 | 23.45 | 23.00 | 23.36 | 00:00:00 | | 2009-09-17 | 40,431,200 | 23.22 | 23.49 | 23.16 | 23.39 | 00:00:00 | | 2009-09-18 | 53,795,300 | 23.50 | 23.61 | 23.24 | 23.40 | 00:00:00 | | 2009-09-21 | 51,075,300 | 23.20 | 23.85 | 23.18 | 23.63 | 00:00:00 | | 2009-09-22 | 34,927,600 | 23.71 | 23.72 | 23.30 | 23.41 | 00:00:00 | | 2009-09-23 | 65,546,000 | 23.52 | 23.53 | 22.75 | 22.80 | 00:00:00 | | 2009-09-24 | 39,003,000 | 22.84 | 22.99 | 22.46 | 22.65 | 00:00:00 | | 2009-09-25 | 41,074,700 | 22.57 | 22.92 | 22.57 | 22.62 | 00:00:00 | | 2009-09-28 | 68,693,300 | 23.29 | 23.87 | 23.27 | 23.61 | 00:00:00 | | 2009-09-29 | 40,184,800 | 23.62 | 23.74 | 23.21 | 23.30 | 00:00:00 | | 2009-09-30 | 64,479,300 | 23.55 | 23.79 | 22.96 | 23.54 | 00:00:00 | | 2009-10-01 | 63,029,700 | 23.35 | 23.58 | 23.07 | 23.09 | 00:00:00 | | 2009-10-02 | 42,035,100 | 22.86 | 23.08 | 22.62 | 22.67 | 00:00:00 | | 2009-10-05 | 38,746,900 | 22.91 | 23.11 | 22.58 | 22.94 | 00:00:00 | | 2009-10-06 | 41,382,100 | 23.16 | 23.57 | 23.07 | 23.35 | 00:00:00 | | 2009-10-07 | 43,251,500 | 23.48 | 23.78 | 23.41 | 23.61 | 00:00:00 | | 2009-10-08 | 45,902,600 | 23.83 | 23.92 | 23.55 | 23.67 | 00:00:00 | | 2009-10-09 | 45,650,000 | 23.64 | 24.08 | 23.50 | 24.03 | 00:00:00 | | 2009-10-12 | 32,797,500 | 24.07 | 24.22 | 23.62 | 23.78 | 00:00:00 | | 2009-10-13 | 45,521,500 | 23.58 | 24.13 | 23.57 | 23.89 | 00:00:00 | | 2009-10-14 | 49,209,400 | 24.26 | 24.50 | 24.18 | 24.38 | 00:00:00 | | 2009-10-15 | 35,858,400 | 24.25 | 24.37 | 24.06 | 24.37 | 00:00:00 | | 2009-10-16 | 38,024,200 | 24.10 | 24.13 | 23.70 | 24.02 | 00:00:00 | | 2009-10-19 | 30,620,300 | 24.13 | 24.83 | 23.96 | 24.25 | 00:00:00 | | 2009-10-20 | 52,450,500 | 24.37 | 24.55 | 23.96 | 24.11 | 00:00:00 | | 2009-10-21 | 41,880,500 | 24.12 | 24.50 | 23.85 | 23.96 | 00:00:00 | | 2009-10-22 | 33,909,000 | 23.90 | 24.25 | 23.83 | 24.18 | 00:00:00 | | 2009-10-23 | 42,526,300 | 24.52 | 24.52 | 24.03 | 24.17 | 00:00:00 | | 2009-10-26 | 45,679,600 | 24.15 | 24.40 | 23.63 | 23.70 | 00:00:00 | | 2009-10-27 | 42,696,300 | 23.72 | 23.95 | 23.40 | 23.54 | 00:00:00 | | 2009-10-28 | 47,516,200 | 23.37 | 23.53 | 22.97 | 23.02 | 00:00:00 | | 2009-10-29 | 40,053,400 | 23.11 | 23.58 | 23.06 | 23.52 | 00:00:00 | | 2009-10-30 | 61,193,000 | 23.46 | 23.48 | 22.64 | 22.81 | 00:00:00 | | 2009-11-02 | 55,068,200 | 22.87 | 23.20 | 22.62 | 23.00 | 00:00:00 | | 2009-11-03 | 46,367,400 | 22.82 | 23.04 | 22.55 | 22.91 | 00:00:00 | | 2009-11-04 | 65,383,000 | 23.31 | 23.43 | 23.00 | 23.29 | 00:00:00 | | 2009-11-05 | 87,726,300 | 24.05 | 24.07 | 23.62 | 23.93 | 00:00:00 | | 2009-11-06 | 36,617,400 | 23.71 | 24.00 | 23.66 | 23.82 | 00:00:00 | | 2009-11-09 | 46,891,200 | 23.93 | 24.00 | 23.72 | 23.99 | 00:00:00 | | 2009-11-10 | 43,070,500 | 23.70 | 23.87 | 23.55 | 23.65 | 00:00:00 | | 2009-11-11 | 39,225,600 | 23.73 | 24.00 | 23.71 | 23.92 | 00:00:00 | | 2009-11-12 | 63,813,300 | 23.74 | 23.84 | 23.17 | 23.40 | 00:00:00 | | 2009-11-13 | 35,764,000 | 23.51 | 23.80 | 23.45 | 23.71 | 00:00:00 | | 2009-11-16 | 47,498,900 | 23.77 | 24.10 | 23.65 | 23.87 | 00:00:00 | | 2009-11-17 | 37,174,400 | 23.92 | 24.11 | 23.82 | 24.09 | 00:00:00 | | 2009-11-18 | 27,234,800 | 24.01 | 24.04 | 23.79 | 24.00 | 00:00:00 | | 2009-11-19 | 38,099,900 | 23.87 | 23.88 | 23.41 | 23.68 | 00:00:00 | | 2009-11-20 | 36,317,900 | 23.50 | 23.57 | 23.30 | 23.46 | 00:00:00 | | 2009-11-23 | 29,300,500 | 23.69 | 23.91 | 23.65 | 23.90 | 00:00:00 | | 2009-11-24 | 29,939,300 | 23.83 | 23.90 | 23.56 | 23.74 | 00:00:00 | | 2009-11-25 | 27,067,100 | 23.76 | 23.87 | 23.65 | 23.74 | 00:00:00 | | 2009-11-27 | 21,773,900 | 23.10 | 23.52 | 23.02 | 23.38 | 00:00:00 | | 2009-11-30 | 34,349,100 | 23.31 | 23.54 | 23.19 | 23.40 | 00:00:00 | | 2009-12-01 | 39,946,800 | 23.43 | 24.00 | 23.39 | 23.92 | 00:00:00 | | 2009-12-02 | 30,982,600 | 23.84 | 24.10 | 23.74 | 23.87 | 00:00:00 | | 2009-12-03 | 35,484,600 | 23.98 | 24.19 | 23.83 | 23.83 | 00:00:00 | | 2009-12-04 | 49,537,500 | 24.08 | 24.42 | 23.91 | 24.16 | 00:00:00 | | 2009-12-07 | 33,094,700 | 24.11 | 24.40 | 24.10 | 24.21 | 00:00:00 | | 2009-12-08 | 44,128,100 | 24.02 | 24.21 | 23.75 | 23.81 | 00:00:00 | | 2009-12-09 | 38,449,700 | 23.78 | 23.89 | 23.44 | 23.86 | 00:00:00 | | 2009-12-10 | 33,704,400 | 24.00 | 24.20 | 23.81 | 23.94 | 00:00:00 | | 2009-12-11 | 27,735,900 | 24.04 | 24.07 | 23.67 | 23.77 | 00:00:00 | | 2009-12-14 | 35,439,600 | 24.01 | 24.15 | 23.84 | 23.84 | 00:00:00 | | 2009-12-15 | 52,384,100 | 23.81 | 23.90 | 23.47 | 23.48 | 00:00:00 | | 2009-12-16 | 41,819,300 | 23.57 | 23.69 | 23.35 | 23.45 | 00:00:00 | | 2009-12-17 | 33,416,700 | 23.46 | 23.47 | 23.14 | 23.18 | 00:00:00 | | 2009-12-18 | 67,220,300 | 23.13 | 23.37 | 23.02 | 23.33 | 00:00:00 | | 2009-12-21 | 35,588,700 | 23.53 | 23.82 | 23.48 | 23.64 | 00:00:00 | | 2009-12-22 | 27,139,900 | 23.63 | 23.87 | 23.57 | 23.75 | 00:00:00 | | 2009-12-23 | 23,835,000 | 23.79 | 23.93 | 23.70 | 23.78 | 00:00:00 | | 2009-12-24 | 9,900,600 | 23.80 | 23.99 | 23.79 | 23.96 | 00:00:00 | | 2009-12-28 | 20,191,200 | 23.89 | 24.10 | 23.81 | 24.08 | 00:00:00 | | 2009-12-29 | 21,897,300 | 24.03 | 24.17 | 24.00 | 24.10 | 00:00:00 | | 2009-12-30 | 17,202,900 | 24.01 | 24.20 | 24.00 | 24.18 | 00:00:00 | | 2009-12-31 | 25,208,100 | 24.10 | 24.17 | 23.94 | 23.94 | 00:00:00 | | 2010-01-04 | 59,853,700 | 24.11 | 24.84 | 24.01 | 24.69 | 00:00:00 | | 2010-01-05 | 45,124,500 | 24.60 | 24.73 | 24.38 | 24.58 | 00:00:00 | | 2010-01-06 | 35,715,700 | 24.54 | 24.74 | 24.34 | 24.42 | 00:00:00 | | 2010-01-07 | 31,531,200 | 24.30 | 24.57 | 24.17 | 24.53 | 00:00:00 | | 2010-01-08 | 39,103,500 | 24.38 | 24.70 | 24.25 | 24.66 | 00:00:00 | | 2010-01-11 | 35,823,100 | 24.64 | 24.89 | 24.41 | 24.59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
