|
 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 2024-05-15 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-05-14 | 38,494,300 | 21.21 | 21.42 | 21.15 | 21.27 | 00:00:00 | | 2013-05-15 | 55,412,900 | 21.25 | 21.29 | 21.12 | 21.21 | 00:00:00 | | 2013-05-16 | 201,626,500 | 23.51 | 24.24 | 23.36 | 23.89 | 00:00:00 | | 2013-05-17 | 78,569,900 | 23.85 | 24.25 | 23.70 | 24.24 | 00:00:00 | | 2013-05-20 | 54,632,000 | 23.90 | 23.97 | 23.64 | 23.95 | 00:00:00 | | 2013-05-21 | 48,135,200 | 23.89 | 24.06 | 23.59 | 24.01 | 00:00:00 | | 2013-05-22 | 46,836,300 | 24.00 | 24.02 | 23.25 | 23.34 | 00:00:00 | | 2013-05-23 | 44,376,600 | 23.12 | 23.61 | 23.06 | 23.51 | 00:00:00 | | 2013-05-24 | 25,036,200 | 23.39 | 23.66 | 23.31 | 23.53 | 00:00:00 | | 2013-05-28 | 40,023,900 | 23.81 | 24.12 | 23.69 | 23.89 | 00:00:00 | | 2013-05-29 | 37,314,000 | 23.71 | 24.24 | 23.70 | 24.12 | 00:00:00 | | 2013-05-30 | 45,162,100 | 24.15 | 24.68 | 24.02 | 24.37 | 00:00:00 | | 2013-05-31 | 40,824,200 | 24.20 | 24.53 | 24.08 | 24.12 | 00:00:00 | | 2013-06-03 | 30,815,300 | 24.26 | 24.50 | 24.03 | 24.38 | 00:00:00 | | 2013-06-04 | 30,628,500 | 24.27 | 24.60 | 24.03 | 24.36 | 00:00:00 | | 2013-06-05 | 45,742,100 | 24.27 | 24.64 | 24.21 | 24.32 | 00:00:00 | | 2013-06-06 | 44,830,200 | 24.48 | 24.69 | 24.24 | 24.55 | 00:00:00 | | 2013-06-07 | 42,729,400 | 24.62 | 24.78 | 24.38 | 24.49 | 00:00:00 | | 2013-06-10 | 33,762,500 | 24.57 | 24.67 | 24.28 | 24.36 | 00:00:00 | | 2013-06-11 | 28,060,200 | 24.13 | 24.45 | 24.05 | 24.07 | 00:00:00 | | 2013-06-12 | 29,980,300 | 24.22 | 24.31 | 23.98 | 23.99 | 00:00:00 | | 2013-06-13 | 27,238,900 | 23.93 | 24.40 | 23.88 | 24.35 | 00:00:00 | | 2013-06-14 | 29,841,100 | 24.31 | 24.50 | 24.08 | 24.09 | 00:00:00 | | 2013-06-17 | 46,042,800 | 24.26 | 24.96 | 24.23 | 24.70 | 00:00:00 | | 2013-06-18 | 34,939,200 | 24.72 | 24.98 | 24.70 | 24.82 | 00:00:00 | | 2013-06-19 | 29,472,900 | 24.78 | 24.96 | 24.68 | 24.68 | 00:00:00 | | 2013-06-20 | 47,742,600 | 24.48 | 24.73 | 24.30 | 24.44 | 00:00:00 | | 2013-06-21 | 62,052,200 | 24.38 | 24.62 | 24.21 | 24.48 | 00:00:00 | | 2013-06-24 | 35,972,700 | 24.32 | 24.47 | 24.04 | 24.06 | 00:00:00 | | 2013-06-25 | 41,334,800 | 24.31 | 24.44 | 23.99 | 24.01 | 00:00:00 | | 2013-06-26 | 32,721,400 | 24.30 | 24.45 | 24.18 | 24.39 | 00:00:00 | | 2013-06-27 | 27,115,400 | 24.47 | 24.71 | 24.46 | 24.63 | 00:00:00 | | 2013-06-28 | 35,574,300 | 24.43 | 24.61 | 24.30 | 24.34 | 00:00:00 | | 2013-07-01 | 33,674,000 | 24.42 | 24.83 | 24.31 | 24.34 | 00:00:00 | | 2013-07-02 | 31,098,600 | 24.24 | 24.64 | 24.22 | 24.32 | 00:00:00 | | 2013-07-03 | 24,775,000 | 24.36 | 24.84 | 24.27 | 24.59 | 00:00:00 | | 2013-07-05 | 19,984,900 | 24.64 | 24.66 | 24.25 | 24.57 | 00:00:00 | | 2013-07-08 | 34,669,400 | 24.66 | 24.75 | 24.39 | 24.63 | 00:00:00 | | 2013-07-09 | 46,103,900 | 24.76 | 25.20 | 24.74 | 25.16 | 00:00:00 | | 2013-07-10 | 37,757,800 | 25.07 | 25.56 | 25.06 | 25.41 | 00:00:00 | | 2013-07-11 | 45,944,600 | 25.62 | 25.93 | 25.57 | 25.87 | 00:00:00 | | 2013-07-12 | 28,410,100 | 25.85 | 25.95 | 25.66 | 25.94 | 00:00:00 | | 2013-07-15 | 26,879,600 | 25.78 | 25.99 | 25.64 | 25.93 | 00:00:00 | | 2013-07-16 | 26,336,200 | 25.86 | 25.99 | 25.63 | 25.71 | 00:00:00 | | 2013-07-17 | 22,080,800 | 25.80 | 25.86 | 25.60 | 25.72 | 00:00:00 | | 2013-07-18 | 32,996,900 | 25.87 | 26.15 | 25.73 | 25.86 | 00:00:00 | | 2013-07-19 | 39,224,200 | 25.86 | 26.00 | 25.62 | 25.82 | 00:00:00 | | 2013-07-22 | 30,419,600 | 26.00 | 26.04 | 25.48 | 25.72 | 00:00:00 | | 2013-07-23 | 27,954,800 | 25.70 | 25.77 | 25.49 | 25.56 | 00:00:00 | | 2013-07-24 | 27,330,800 | 25.84 | 25.99 | 25.45 | 25.59 | 00:00:00 | | 2013-07-25 | 31,482,600 | 25.60 | 25.62 | 25.31 | 25.50 | 00:00:00 | | 2013-07-26 | 19,946,400 | 25.25 | 25.50 | 25.23 | 25.50 | 00:00:00 | | 2013-07-29 | 17,839,400 | 25.36 | 25.47 | 25.23 | 25.33 | 00:00:00 | | 2013-07-30 | 45,348,500 | 25.46 | 26.04 | 25.42 | 25.67 | 00:00:00 | | 2013-07-31 | 30,709,400 | 25.80 | 25.89 | 25.55 | 25.59 | 00:00:00 | | 2013-08-01 | 23,330,000 | 25.79 | 25.93 | 25.65 | 25.89 | 00:00:00 | | 2013-08-02 | 26,496,700 | 25.80 | 26.19 | 25.73 | 26.19 | 00:00:00 | | 2013-08-05 | 28,701,800 | 26.11 | 26.42 | 26.11 | 26.31 | 00:00:00 | | 2013-08-06 | 26,093,500 | 26.41 | 26.42 | 26.06 | 26.21 | 00:00:00 | | 2013-08-07 | 33,489,600 | 26.31 | 26.49 | 26.12 | 26.12 | 00:00:00 | | 2013-08-08 | 20,512,100 | 26.27 | 26.32 | 26.18 | 26.26 | 00:00:00 | | 2013-08-09 | 27,309,000 | 26.30 | 26.35 | 25.86 | 26.05 | 00:00:00 | | 2013-08-12 | 32,066,500 | 25.86 | 26.45 | 25.85 | 26.34 | 00:00:00 | | 2013-08-13 | 36,434,300 | 26.45 | 26.48 | 26.07 | 26.32 | 00:00:00 | | 2013-08-14 | 75,338,000 | 26.45 | 26.45 | 25.97 | 26.38 | 00:00:00 | | 2013-08-15 | 130,110,100 | 24.39 | 24.83 | 24.28 | 24.49 | 00:00:00 | | 2013-08-16 | 42,426,200 | 24.53 | 24.66 | 24.25 | 24.27 | 00:00:00 | | 2013-08-19 | 39,630,400 | 24.32 | 24.66 | 24.25 | 24.27 | 00:00:00 | | 2013-08-20 | 43,323,500 | 24.28 | 24.56 | 24.22 | 24.32 | 00:00:00 | | 2013-08-21 | 33,392,900 | 24.36 | 24.48 | 24.05 | 24.07 | 00:00:00 | | 2013-08-22 | 24,327,000 | 24.08 | 24.22 | 23.96 | 24.01 | 00:00:00 | | 2013-08-23 | 41,268,600 | 24.07 | 24.17 | 23.84 | 23.86 | 00:00:00 | | 2013-08-26 | 35,630,800 | 23.84 | 24.05 | 23.76 | 23.83 | 00:00:00 | | 2013-08-27 | 39,768,700 | 23.72 | 23.79 | 23.44 | 23.49 | 00:00:00 | | 2013-08-28 | 28,035,900 | 23.55 | 23.58 | 23.38 | 23.45 | 00:00:00 | | 2013-08-29 | 26,605,500 | 23.47 | 23.75 | 23.45 | 23.45 | 00:00:00 | | 2013-08-30 | 35,248,400 | 23.46 | 23.55 | 23.22 | 23.31 | 00:00:00 | | 2013-09-03 | 31,875,000 | 23.58 | 23.77 | 23.46 | 23.48 | 00:00:00 | | 2013-09-04 | 27,433,600 | 23.52 | 23.92 | 23.50 | 23.77 | 00:00:00 | | 2013-09-05 | 23,926,000 | 23.81 | 23.84 | 23.54 | 23.69 | 00:00:00 | | 2013-09-06 | 28,615,800 | 23.82 | 23.84 | 23.39 | 23.55 | 00:00:00 | | 2013-09-09 | 22,744,700 | 23.61 | 23.98 | 23.58 | 23.92 | 00:00:00 | | 2013-09-10 | 29,302,400 | 24.03 | 24.25 | 24.00 | 24.16 | 00:00:00 | | 2013-09-11 | 25,153,200 | 24.20 | 24.41 | 24.18 | 24.38 | 00:00:00 | | 2013-09-12 | 22,340,000 | 24.42 | 24.45 | 24.24 | 24.29 | 00:00:00 | | 2013-09-13 | 18,509,900 | 24.33 | 24.41 | 24.20 | 24.32 | 00:00:00 | | 2013-09-16 | 32,119,900 | 24.43 | 24.47 | 24.13 | 24.38 | 00:00:00 | | 2013-09-17 | 19,999,500 | 24.39 | 24.55 | 24.30 | 24.37 | 00:00:00 | | 2013-09-18 | 29,541,300 | 24.33 | 24.80 | 24.30 | 24.80 | 00:00:00 | | 2013-09-19 | 40,090,900 | 24.50 | 24.75 | 24.41 | 24.61 | 00:00:00 | | 2013-09-20 | 37,394,700 | 24.73 | 24.75 | 24.43 | 24.51 | 00:00:00 | | 2013-09-23 | 26,910,300 | 24.38 | 24.45 | 24.11 | 24.27 | 00:00:00 | | 2013-09-24 | 29,386,600 | 24.14 | 24.32 | 23.94 | 24.14 | 00:00:00 | | 2013-09-25 | 26,483,000 | 24.19 | 24.55 | 24.12 | 24.43 | 00:00:00 | | 2013-09-26 | 54,577,900 | 24.30 | 24.36 | 23.69 | 23.77 | 00:00:00 | | 2013-09-27 | 82,455,500 | 23.35 | 23.55 | 23.05 | 23.33 | 00:00:00 | | 2013-09-30 | 40,335,700 | 23.12 | 23.53 | 23.02 | 23.43 | 00:00:00 | | 2013-10-01 | 30,137,600 | 23.33 | 23.48 | 23.20 | 23.24 | 00:00:00 | | 2013-10-02 | 39,612,500 | 23.10 | 23.36 | 23.00 | 23.32 | 00:00:00 | | 2013-10-03 | 38,146,400 | 23.24 | 23.35 | 22.94 | 23.01 | 00:00:00 | | 2013-10-04 | 33,607,800 | 22.96 | 23.09 | 22.85 | 23.02 | 00:00:00 | | 2013-10-07 | 29,575,900 | 22.76 | 23.04 | 22.63 | 22.89 | 00:00:00 | | 2013-10-08 | 31,849,200 | 22.97 | 22.97 | 22.62 | 22.64 | 00:00:00 | | 2013-10-09 | 45,362,300 | 22.66 | 22.76 | 22.29 | 22.50 | 00:00:00 | | 2013-10-10 | 38,817,500 | 22.70 | 23.08 | 22.60 | 23.01 | 00:00:00 | | 2013-10-11 | 27,765,000 | 23.02 | 23.38 | 22.97 | 23.28 | 00:00:00 | | 2013-10-14 | 29,098,000 | 23.16 | 23.36 | 23.07 | 23.34 | 00:00:00 | | 2013-10-15 | 26,201,200 | 23.36 | 23.42 | 23.17 | 23.18 | 00:00:00 | | 2013-10-16 | 40,483,000 | 23.22 | 23.30 | 22.81 | 23.00 | 00:00:00 | | 2013-10-17 | 69,366,300 | 22.80 | 22.88 | 22.42 | 22.78 | 00:00:00 | | 2013-10-18 | 44,486,600 | 22.86 | 23.14 | 22.76 | 22.96 | 00:00:00 | | 2013-10-21 | 34,557,300 | 23.11 | 23.11 | 22.81 | 22.93 | 00:00:00 | | 2013-10-22 | 64,553,000 | 22.99 | 23.00 | 22.42 | 22.65 | 00:00:00 | | 2013-10-23 | 49,021,400 | 22.61 | 22.64 | 22.20 | 22.26 | 00:00:00 | | 2013-10-24 | 50,101,900 | 22.34 | 22.43 | 22.10 | 22.37 | 00:00:00 | | 2013-10-25 | 34,101,900 | 22.59 | 22.63 | 22.35 | 22.46 | 00:00:00 | | 2013-10-28 | 23,998,900 | 22.40 | 22.55 | 22.31 | 22.55 | 00:00:00 | | 2013-10-29 | 30,074,200 | 22.66 | 22.93 | 22.56 | 22.83 | 00:00:00 | | 2013-10-30 | 30,465,600 | 22.87 | 22.94 | 22.66 | 22.71 | 00:00:00 | | 2013-10-31 | 34,497,400 | 22.64 | 22.71 | 22.44 | 22.56 | 00:00:00 | | 2013-11-01 | 33,328,700 | 22.66 | 22.68 | 22.40 | 22.57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
