|
 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 | | 2014-10-16 | 30,929,300 | 22.65 | 23.08 | 22.56 | 22.82 | 00:00:00 | | 2014-10-17 | 28,421,800 | 22.98 | 23.33 | 22.92 | 23.25 | 00:00:00 | | 2014-10-20 | 34,343,000 | 22.90 | 23.08 | 22.69 | 22.93 | 00:00:00 | | 2014-10-21 | 33,598,900 | 23.10 | 23.60 | 22.96 | 23.51 | 00:00:00 | | 2014-10-22 | 25,130,800 | 23.67 | 23.68 | 23.24 | 23.26 | 00:00:00 | | 2014-10-23 | 21,669,864 | 23.61 | 23.76 | 23.42 | 23.57 | 00:00:00 | | 2014-10-24 | 19,947,265 | 23.60 | 23.80 | 23.46 | 23.78 | 00:00:00 | | 2014-10-27 | 16,828,600 | 23.62 | 23.81 | 23.60 | 23.76 | 00:00:00 | | 2014-10-28 | 17,765,300 | 23.82 | 24.07 | 23.82 | 24.07 | 00:00:00 | | 2014-10-29 | 18,871,800 | 24.01 | 24.30 | 23.92 | 24.10 | 00:00:00 | | 2014-10-30 | 32,212,022 | 24.00 | 24.15 | 23.88 | 24.08 | 00:00:00 | | 2014-10-31 | 30,379,143 | 24.59 | 24.64 | 24.18 | 24.47 | 00:00:00 | | 2014-11-03 | 16,332,000 | 24.45 | 24.59 | 24.45 | 24.58 | 00:00:00 | | 2014-11-04 | 24,620,900 | 24.60 | 24.91 | 24.58 | 24.88 | 00:00:00 | | 2014-11-05 | 21,978,300 | 24.97 | 25.17 | 24.84 | 25.15 | 00:00:00 | | 2014-11-06 | 18,373,704 | 25.10 | 25.28 | 25.02 | 25.26 | 00:00:00 | | 2014-11-07 | 34,001,930 | 25.30 | 25.40 | 25.16 | 25.33 | 00:00:00 | | 2014-11-10 | 32,072,000 | 25.04 | 25.23 | 24.88 | 25.15 | 00:00:00 | | 2014-11-11 | 19,810,746 | 25.20 | 25.21 | 25.02 | 25.15 | 00:00:00 | | 2014-11-12 | 42,258,841 | 24.91 | 25.19 | 24.88 | 25.11 | 00:00:00 | | 2014-11-13 | 57,131,700 | 24.93 | 25.89 | 24.88 | 25.68 | 00:00:00 | | 2014-11-14 | 48,663,000 | 25.76 | 26.34 | 25.65 | 26.32 | 00:00:00 | | 2014-11-17 | 33,224,017 | 26.11 | 26.55 | 26.00 | 26.47 | 00:00:00 | | 2014-11-18 | 27,223,100 | 26.50 | 26.74 | 26.40 | 26.60 | 00:00:00 | | 2014-11-19 | 19,881,900 | 26.58 | 26.62 | 26.30 | 26.59 | 00:00:00 | | 2014-11-20 | 23,440,083 | 26.49 | 26.84 | 26.35 | 26.81 | 00:00:00 | | 2014-11-21 | 31,912,110 | 26.95 | 27.05 | 26.67 | 26.88 | 00:00:00 | | 2014-11-24 | 26,994,796 | 26.88 | 27.12 | 26.88 | 27.03 | 00:00:00 | | 2014-11-25 | 28,093,400 | 27.03 | 27.30 | 27.03 | 27.28 | 00:00:00 | | 2014-11-26 | 19,466,000 | 27.30 | 27.46 | 27.14 | 27.43 | 00:00:00 | | 2014-11-28 | 18,138,915 | 27.52 | 27.78 | 27.36 | 27.64 | 00:00:00 | | 2014-12-01 | 19,488,700 | 27.50 | 27.61 | 27.33 | 27.59 | 00:00:00 | | 2014-12-02 | 28,247,406 | 27.60 | 27.96 | 27.60 | 27.82 | 00:00:00 | | 2014-12-03 | 27,864,048 | 27.71 | 27.99 | 27.51 | 27.95 | 00:00:00 | | 2014-12-04 | 23,801,217 | 27.92 | 27.99 | 27.58 | 27.77 | 00:00:00 | | 2014-12-05 | 26,722,292 | 27.79 | 27.85 | 27.40 | 27.50 | 00:00:00 | | 2014-12-08 | 24,275,919 | 27.42 | 27.53 | 27.15 | 27.23 | 00:00:00 | | 2014-12-09 | 25,885,899 | 26.95 | 27.48 | 26.83 | 27.42 | 00:00:00 | | 2014-12-10 | 31,773,365 | 27.26 | 27.36 | 26.79 | 26.87 | 00:00:00 | | 2014-12-11 | 22,904,616 | 26.97 | 27.36 | 26.94 | 26.99 | 00:00:00 | | 2014-12-12 | 27,032,044 | 26.71 | 27.15 | 26.70 | 26.86 | 00:00:00 | | 2014-12-15 | 27,503,240 | 26.89 | 27.17 | 26.48 | 26.68 | 00:00:00 | | 2014-12-16 | 36,553,800 | 26.50 | 27.17 | 26.15 | 26.59 | 00:00:00 | | 2014-12-17 | 36,262,200 | 26.62 | 26.88 | 26.47 | 26.81 | 00:00:00 | | 2014-12-18 | 34,676,800 | 27.04 | 27.66 | 27.04 | 27.65 | 00:00:00 | | 2014-12-19 | 56,518,300 | 27.65 | 27.85 | 27.55 | 27.77 | 00:00:00 | | 2014-12-22 | 28,858,647 | 27.80 | 28.29 | 27.75 | 28.22 | 00:00:00 | | 2014-12-23 | 23,508,400 | 28.22 | 28.50 | 28.19 | 28.25 | 00:00:00 | | 2014-12-24 | 11,411,200 | 28.29 | 28.59 | 28.29 | 28.30 | 00:00:00 | | 2014-12-26 | 9,695,600 | 28.50 | 28.50 | 28.28 | 28.35 | 00:00:00 | | 2014-12-29 | 13,256,800 | 28.35 | 28.57 | 28.32 | 28.46 | 00:00:00 | | 2014-12-30 | 15,487,744 | 28.44 | 28.48 | 28.31 | 28.36 | 00:00:00 | | 2014-12-31 | 21,478,736 | 28.28 | 28.41 | 27.81 | 27.82 | 00:00:00 | | 2015-01-02 | 22,827,200 | 27.86 | 28.12 | 27.38 | 27.61 | 00:00:00 | | 2015-01-05 | 29,460,603 | 27.32 | 27.45 | 27.00 | 27.06 | 00:00:00 | | 2015-01-06 | 47,297,634 | 27.14 | 27.68 | 27.04 | 27.05 | 00:00:00 | | 2015-01-07 | 27,570,801 | 27.14 | 27.40 | 26.98 | 27.30 | 00:00:00 | | 2015-01-08 | 40,906,993 | 27.54 | 28.09 | 27.47 | 27.51 | 00:00:00 | | 2015-01-09 | 33,278,574 | 27.67 | 28.07 | 27.45 | 27.79 | 00:00:00 | | 2015-01-12 | 38,592,100 | 28.00 | 28.20 | 27.82 | 28.05 | 00:00:00 | | 2015-01-13 | 36,074,200 | 28.21 | 28.70 | 27.90 | 28.10 | 00:00:00 | | 2015-01-14 | 29,442,800 | 27.84 | 28.05 | 27.64 | 27.92 | 00:00:00 | | 2015-01-15 | 29,521,090 | 28.09 | 28.20 | 27.35 | 27.41 | 00:00:00 | | 2015-01-16 | 26,655,143 | 27.36 | 27.77 | 27.21 | 27.68 | 00:00:00 | | 2015-01-20 | 33,684,162 | 27.76 | 28.27 | 27.66 | 28.07 | 00:00:00 | | 2015-01-21 | 28,584,400 | 28.06 | 28.19 | 27.70 | 27.84 | 00:00:00 | | 2015-01-22 | 49,494,661 | 27.55 | 28.51 | 27.22 | 28.50 | 00:00:00 | | 2015-01-23 | 21,802,535 | 28.36 | 28.50 | 28.14 | 28.21 | 00:00:00 | | 2015-01-26 | 18,332,800 | 28.22 | 28.23 | 27.70 | 27.97 | 00:00:00 | | 2015-01-27 | 46,110,500 | 27.52 | 27.59 | 26.66 | 26.90 | 00:00:00 | | 2015-01-28 | 30,449,200 | 27.39 | 27.60 | 26.80 | 26.81 | 00:00:00 | | 2015-01-29 | 28,095,413 | 26.74 | 27.31 | 26.64 | 27.22 | 00:00:00 | | 2015-01-30 | 38,199,000 | 26.88 | 27.11 | 26.32 | 26.37 | 00:00:00 | | 2015-02-02 | 29,416,981 | 26.39 | 26.87 | 25.92 | 26.83 | 00:00:00 | | 2015-02-03 | 28,044,300 | 26.90 | 27.12 | 26.69 | 27.12 | 00:00:00 | | 2015-02-04 | 27,580,400 | 27.06 | 27.22 | 26.61 | 26.69 | 00:00:00 | | 2015-02-05 | 20,366,100 | 26.75 | 27.30 | 26.58 | 27.26 | 00:00:00 | | 2015-02-06 | 25,288,800 | 27.37 | 27.66 | 27.14 | 27.24 | 00:00:00 | | 2015-02-09 | 23,646,100 | 27.21 | 27.41 | 27.06 | 27.12 | 00:00:00 | | 2015-02-10 | 22,250,302 | 27.16 | 27.54 | 27.15 | 27.49 | 00:00:00 | | 2015-02-11 | 46,213,500 | 27.65 | 27.65 | 26.90 | 26.93 | 00:00:00 | | 2015-02-12 | 117,001,100 | 28.99 | 29.58 | 28.84 | 29.46 | 00:00:00 | | 2015-02-13 | 50,656,669 | 29.38 | 29.50 | 29.11 | 29.43 | 00:00:00 | | 2015-02-17 | 34,217,185 | 29.26 | 29.35 | 29.03 | 29.31 | 00:00:00 | | 2015-02-18 | 23,848,800 | 29.19 | 29.55 | 29.12 | 29.49 | 00:00:00 | | 2015-02-19 | 21,436,300 | 29.31 | 29.39 | 29.13 | 29.31 | 00:00:00 | | 2015-02-20 | 25,909,200 | 29.35 | 29.66 | 29.16 | 29.61 | 00:00:00 | | 2015-02-23 | 7,914,727 | 29.61 | 29.65 | 29.43 | 29.63 | 00:00:00 | | 2015-02-24 | 4,427,546 | 29.55 | 29.71 | 29.43 | 29.63 | 00:00:00 | | 2015-02-25 | 17,368,111 | 29.44 | 29.57 | 29.32 | 29.49 | 00:00:00 | | 2015-02-26 | 28,305,155 | 29.52 | 29.99 | 29.52 | 29.91 | 00:00:00 | | 2015-02-27 | 29,135,504 | 29.89 | 29.91 | 29.38 | 29.51 | 00:00:00 | | 2015-03-02 | 35,981,920 | 29.36 | 30.31 | 29.34 | 30.19 | 00:00:00 | | 2015-03-03 | 32,990,300 | 30.10 | 30.12 | 29.47 | 29.54 | 00:00:00 | | 2015-03-04 | 32,182,200 | 29.35 | 29.52 | 29.11 | 29.33 | 00:00:00 | | 2015-03-05 | 17,980,000 | 29.47 | 29.49 | 29.12 | 29.30 | 00:00:00 | | 2015-03-06 | 26,725,000 | 29.11 | 29.27 | 28.80 | 28.93 | 00:00:00 | | 2015-03-09 | 23,007,718 | 28.90 | 29.45 | 28.76 | 29.36 | 00:00:00 | | 2015-03-10 | 26,542,321 | 29.15 | 29.17 | 28.66 | 28.66 | 00:00:00 | | 2015-03-11 | 25,160,166 | 28.68 | 28.76 | 28.21 | 28.26 | 00:00:00 | | 2015-03-12 | 22,920,300 | 28.05 | 28.54 | 28.05 | 28.24 | 00:00:00 | | 2015-03-13 | 36,385,900 | 28.02 | 28.26 | 27.57 | 27.94 | 00:00:00 | | 2015-03-16 | 24,969,300 | 28.10 | 28.38 | 28.04 | 28.30 | 00:00:00 | | 2015-03-17 | 21,822,300 | 28.19 | 28.28 | 27.95 | 28.15 | 00:00:00 | | 2015-03-18 | 34,890,000 | 27.88 | 28.34 | 27.72 | 28.15 | 00:00:00 | | 2015-03-19 | 27,980,375 | 28.10 | 28.54 | 28.03 | 28.26 | 00:00:00 | | 2015-03-20 | 37,628,686 | 28.45 | 28.62 | 28.32 | 28.44 | 00:00:00 | | 2015-03-23 | 23,478,637 | 28.44 | 28.69 | 28.36 | 28.41 | 00:00:00 | | 2015-03-24 | 23,145,600 | 28.29 | 28.57 | 27.99 | 28.00 | 00:00:00 | | 2015-03-25 | 26,612,900 | 27.92 | 28.09 | 27.46 | 27.46 | 00:00:00 | | 2015-03-26 | 48,928,133 | 27.19 | 27.31 | 26.62 | 27.09 | 00:00:00 | | 2015-03-27 | 20,464,472 | 27.07 | 27.21 | 26.94 | 27.13 | 00:00:00 | | 2015-03-30 | 29,056,308 | 27.22 | 27.75 | 27.22 | 27.65 | 00:00:00 | | 2015-03-31 | 29,258,328 | 27.34 | 27.69 | 27.28 | 27.53 | 00:00:00 | | 2015-04-01 | 22,420,500 | 27.31 | 27.64 | 27.10 | 27.25 | 00:00:00 | | 2015-04-02 | 19,492,100 | 27.22 | 27.50 | 27.13 | 27.13 | 00:00:00 | | 2015-04-06 | 20,004,043 | 26.96 | 27.32 | 26.84 | 27.22 | 00:00:00 | | 2015-04-07 | 16,787,000 | 27.20 | 27.56 | 27.13 | 27.39 | 00:00:00 | | 2015-04-08 | 18,870,500 | 27.37 | 27.66 | 27.37 | 27.55 | 00:00:00 | | 2015-04-09 | 16,645,700 | 27.59 | 27.74 | 27.42 | 27.63 | 00:00:00 | | 2015-04-10 | 24,624,300 | 27.58 | 28.08 | 27.56 | 28.04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
