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 2024-05-16
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-12-22	42,771,600	19.54	19.57	19.51	19.56	00:00:00
2010-12-23	41,599,200	19.54	19.76	19.50	19.69	00:00:00
2010-12-27	62,021,000	19.84	20.40	19.81	20.16	00:00:00
2010-12-28	57,262,300	20.37	20.51	20.28	20.35	00:00:00
2010-12-29	32,932,300	20.49	20.51	20.25	20.25	00:00:00
2010-12-30	25,576,700	20.32	20.35	20.21	20.23	00:00:00
2010-12-31	28,677,200	20.24	20.24	20.08	20.23	00:00:00
2011-01-03	54,299,800	20.45	20.62	20.38	20.49	00:00:00
2011-01-04	46,258,500	20.51	20.60	20.40	20.52	00:00:00
2011-01-05	69,082,100	20.58	20.85	20.53	20.77	00:00:00
2011-01-06	65,819,100	20.91	20.96	20.76	20.95	00:00:00
2011-01-07	67,732,200	20.86	21.00	20.83	20.97	00:00:00
2011-01-10	40,647,200	20.94	20.95	20.70	20.79	00:00:00
2011-01-11	38,343,800	20.90	20.96	20.79	20.88	00:00:00
2011-01-12	40,624,200	21.00	21.14	20.96	21.12	00:00:00
2011-01-13	35,006,700	21.18	21.23	21.01	21.08	00:00:00
2011-01-14	35,159,600	21.13	21.24	21.06	21.21	00:00:00
2011-01-18	46,652,100	21.22	21.33	21.21	21.22	00:00:00
2011-01-19	53,483,700	21.32	21.33	20.70	20.82	00:00:00
2011-01-20	53,268,300	20.61	20.91	20.50	20.77	00:00:00
2011-01-21	40,142,800	20.97	20.98	20.68	20.73	00:00:00
2011-01-24	44,042,500	20.84	21.18	20.73	21.17	00:00:00
2011-01-25	72,710,400	21.16	21.57	21.08	21.54	00:00:00
2011-01-26	65,507,700	21.48	21.61	21.26	21.42	00:00:00
2011-01-27	36,813,500	21.37	21.49	21.26	21.44	00:00:00
2011-01-28	46,511,900	21.49	21.57	20.86	20.93	00:00:00
2011-01-31	40,367,300	20.93	21.18	20.71	21.15	00:00:00
2011-02-01	40,497,700	21.27	21.56	21.26	21.47	00:00:00
2011-02-02	41,275,200	21.52	21.69	21.42	21.62	00:00:00
2011-02-03	53,965,000	21.70	21.97	21.65	21.91	00:00:00
2011-02-04	60,103,900	21.90	22.15	21.81	22.05	00:00:00
2011-02-07	52,364,700	22.11	22.34	22.03	22.03	00:00:00
2011-02-08	73,099,600	21.95	22.01	21.71	21.99	00:00:00
2011-02-09	124,412,300	21.92	22.15	21.90	22.04	00:00:00
2011-02-10	559,708,600	19.65	19.70	18.79	18.92	00:00:00
2011-02-11	189,202,100	19.11	19.14	18.61	18.70	00:00:00
2011-02-14	109,250,700	18.84	18.95	18.68	18.81	00:00:00
2011-02-15	90,282,400	18.89	18.92	18.63	18.67	00:00:00
2011-02-16	101,396,300	18.77	18.79	18.56	18.58	00:00:00
2011-02-17	89,050,900	18.63	18.76	18.58	18.68	00:00:00
2011-02-18	89,995,300	18.74	19.02	18.68	18.85	00:00:00
2011-02-22	74,910,900	18.73	18.74	18.55	18.59	00:00:00
2011-02-23	89,149,200	18.57	18.66	18.29	18.40	00:00:00
2011-02-24	71,801,300	18.39	18.51	18.23	18.36	00:00:00
2011-02-25	49,191,600	18.51	18.70	18.47	18.64	00:00:00
2011-02-28	62,233,200	18.62	18.75	18.51	18.56	00:00:00
2011-03-01	61,947,800	18.67	18.79	18.50	18.56	00:00:00
2011-03-02	63,363,300	18.49	18.62	18.44	18.50	00:00:00
2011-03-03	56,998,100	18.63	18.65	18.50	18.53	00:00:00
2011-03-04	57,436,100	18.53	18.59	18.31	18.40	00:00:00
2011-03-07	70,843,800	18.36	18.37	18.03	18.20	00:00:00
2011-03-08	54,943,000	18.17	18.30	18.02	18.22	00:00:00
2011-03-09	53,190,100	18.11	18.20	18.02	18.12	00:00:00
2011-03-10	63,935,800	18.04	18.07	17.90	17.92	00:00:00
2011-03-11	68,251,500	17.81	18.01	17.76	17.95	00:00:00
2011-03-14	45,156,200	17.81	17.88	17.74	17.85	00:00:00
2011-03-15	96,905,500	17.31	17.48	17.25	17.39	00:00:00
2011-03-16	93,386,200	17.33	17.57	17.01	17.05	00:00:00
2011-03-17	83,286,900	17.13	17.20	16.97	17.00	00:00:00
2011-03-18	125,141,100	17.35	17.42	17.07	17.14	00:00:00
2011-03-21	57,397,200	17.34	17.55	17.30	17.39	00:00:00
2011-03-22	63,906,900	17.42	17.61	17.29	17.45	00:00:00
2011-03-23	52,147,800	17.42	17.60	17.34	17.58	00:00:00
2011-03-24	57,774,900	17.62	17.64	17.35	17.36	00:00:00
2011-03-25	53,219,900	17.38	17.41	17.20	17.28	00:00:00
2011-03-28	63,357,400	17.36	17.54	17.17	17.19	00:00:00
2011-03-29	57,191,900	17.21	17.45	17.19	17.44	00:00:00
2011-03-30	60,222,600	17.58	17.60	17.30	17.33	00:00:00
2011-03-31	64,974,000	17.32	17.45	17.15	17.15	00:00:00
2011-04-01	62,654,000	17.29	17.30	16.99	17.04	00:00:00
2011-04-04	57,591,700	17.01	17.14	17.00	17.06	00:00:00
2011-04-05	103,522,400	17.16	17.49	17.12	17.22	00:00:00
2011-04-06	176,702,700	17.44	18.19	17.38	18.07	00:00:00
2011-04-07	119,269,200	18.16	18.29	17.72	17.91	00:00:00
2011-04-08	82,692,800	17.97	17.99	17.53	17.65	00:00:00
2011-04-11	56,401,100	17.71	17.76	17.36	17.47	00:00:00
2011-04-12	65,853,700	17.50	17.58	17.36	17.44	00:00:00
2011-04-13	60,867,200	17.50	17.50	17.22	17.25	00:00:00
2011-04-14	58,261,800	17.15	17.22	17.05	17.17	00:00:00
2011-04-15	82,636,800	17.19	17.30	16.97	17.03	00:00:00
2011-04-18	86,537,100	16.88	16.90	16.59	16.73	00:00:00
2011-04-19	76,498,000	16.65	16.76	16.52	16.61	00:00:00
2011-04-20	86,170,900	16.90	16.96	16.79	16.93	00:00:00
2011-04-21	56,968,200	16.94	16.99	16.86	16.94	00:00:00
2011-04-25	42,723,100	16.93	17.16	16.90	17.10	00:00:00
2011-04-26	81,829,600	17.21	17.64	17.14	17.52	00:00:00
2011-04-27	97,734,200	17.60	17.64	17.08	17.19	00:00:00
2011-04-28	52,886,700	17.20	17.38	17.18	17.29	00:00:00
2011-04-29	137,400,000	17.32	17.56	17.26	17.52	00:00:00
2011-05-02	46,815,900	17.51	17.60	17.39	17.58	00:00:00
2011-05-03	56,847,800	17.53	17.57	17.29	17.41	00:00:00
2011-05-04	58,170,400	17.37	17.56	17.28	17.47	00:00:00
2011-05-05	67,908,600	17.48	17.68	17.45	17.48	00:00:00
2011-05-06	60,458,500	17.63	17.70	17.50	17.56	00:00:00
2011-05-09	46,982,400	17.53	17.67	17.47	17.60	00:00:00
2011-05-10	68,810,700	17.65	17.94	17.65	17.79	00:00:00
2011-05-11	128,631,600	17.82	17.99	17.65	17.78	00:00:00
2011-05-12	238,500,000	16.96	17.08	16.64	16.93	00:00:00
2011-05-13	80,231,700	16.86	16.96	16.78	16.88	00:00:00
2011-05-16	81,604,100	16.82	16.87	16.60	16.60	00:00:00
2011-05-17	78,204,700	16.50	16.72	16.46	16.64	00:00:00
2011-05-18	92,739,200	16.64	16.66	16.34	16.65	00:00:00
2011-05-19	68,154,000	16.75	16.83	16.56	16.66	00:00:00
2011-05-20	50,867,200	16.68	16.72	16.51	16.53	00:00:00
2011-05-23	68,244,300	16.41	16.44	16.22	16.35	00:00:00
2011-05-24	42,457,000	16.40	16.46	16.25	16.27	00:00:00
2011-05-25	59,593,300	16.15	16.26	16.11	16.19	00:00:00
2011-05-26	64,698,900	16.16	16.37	16.15	16.25	00:00:00
2011-05-27	49,534,400	16.24	16.51	16.24	16.46	00:00:00
2011-05-31	56,571,700	16.59	16.82	16.51	16.80	00:00:00
2011-06-01	61,873,600	16.76	16.77	16.36	16.38	00:00:00
2011-06-02	62,653,600	16.31	16.52	16.23	16.25	00:00:00
2011-06-03	74,817,900	16.14	16.19	15.98	16.01	00:00:00
2011-06-06	58,169,400	16.02	16.17	15.88	15.99	00:00:00
2011-06-07	107,782,500	16.04	16.04	15.49	15.51	00:00:00
2011-06-08	100,215,700	15.41	15.58	15.21	15.30	00:00:00
2011-06-09	67,578,200	15.32	15.47	15.25	15.31	00:00:00
2011-06-10	78,229,300	15.31	15.36	15.01	15.12	00:00:00
2011-06-13	63,555,000	15.14	15.28	15.04	15.06	00:00:00
2011-06-14	91,526,300	15.11	15.22	14.92	15.08	00:00:00
2011-06-15	92,308,400	14.96	14.99	14.78	14.84	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>