|
 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 | | 2015-09-30 | 31,067,238 | 26.00 | 26.38 | 25.88 | 26.25 | 00:00:00 | | 2015-10-01 | 26,933,200 | 26.05 | 26.16 | 25.55 | 25.73 | 00:00:00 | | 2015-10-02 | 34,791,400 | 25.40 | 25.79 | 25.34 | 25.76 | 00:00:00 | | 2015-10-05 | 30,217,882 | 26.04 | 26.98 | 25.97 | 26.85 | 00:00:00 | | 2015-10-06 | 34,609,939 | 27.03 | 27.47 | 26.98 | 27.23 | 00:00:00 | | 2015-10-07 | 29,749,725 | 27.52 | 27.95 | 27.00 | 27.54 | 00:00:00 | | 2015-10-08 | 22,500,248 | 27.51 | 28.02 | 27.43 | 27.91 | 00:00:00 | | 2015-10-09 | 22,125,821 | 28.01 | 28.15 | 27.82 | 27.91 | 00:00:00 | | 2015-10-12 | 14,486,035 | 27.93 | 28.10 | 27.76 | 27.96 | 00:00:00 | | 2015-10-13 | 15,107,154 | 27.75 | 27.95 | 27.74 | 27.85 | 00:00:00 | | 2015-10-14 | 20,144,012 | 27.75 | 27.90 | 27.59 | 27.82 | 00:00:00 | | 2015-10-15 | 18,996,867 | 28.10 | 28.19 | 27.87 | 28.15 | 00:00:00 | | 2015-10-16 | 19,948,295 | 28.34 | 28.35 | 28.00 | 28.25 | 00:00:00 | | 2015-10-19 | 20,179,500 | 28.12 | 28.29 | 27.94 | 28.25 | 00:00:00 | | 2015-10-20 | 20,192,100 | 28.20 | 28.52 | 28.15 | 28.50 | 00:00:00 | | 2015-10-21 | 19,008,900 | 28.60 | 28.82 | 28.22 | 28.28 | 00:00:00 | | 2015-10-22 | 32,009,300 | 28.56 | 29.21 | 28.50 | 29.01 | 00:00:00 | | 2015-10-23 | 25,745,900 | 29.02 | 29.38 | 28.93 | 29.35 | 00:00:00 | | 2015-10-26 | 20,354,775 | 29.32 | 29.49 | 28.88 | 28.95 | 00:00:00 | | 2015-10-27 | 19,480,621 | 28.72 | 29.06 | 28.58 | 29.05 | 00:00:00 | | 2015-10-28 | 23,741,378 | 29.29 | 29.45 | 29.04 | 29.36 | 00:00:00 | | 2015-10-29 | 16,717,819 | 29.15 | 29.21 | 28.93 | 29.14 | 00:00:00 | | 2015-10-30 | 22,334,055 | 29.00 | 29.25 | 28.85 | 28.85 | 00:00:00 | | 2015-11-02 | 28,912,599 | 28.87 | 28.87 | 28.51 | 28.77 | 00:00:00 | | 2015-11-03 | 30,184,300 | 28.61 | 28.71 | 28.49 | 28.61 | 00:00:00 | | 2015-11-04 | 28,552,000 | 28.79 | 28.82 | 28.37 | 28.47 | 00:00:00 | | 2015-11-05 | 21,972,000 | 28.50 | 28.61 | 28.29 | 28.43 | 00:00:00 | | 2015-11-06 | 26,043,900 | 28.31 | 28.55 | 28.16 | 28.45 | 00:00:00 | | 2015-11-09 | 25,865,917 | 28.35 | 28.49 | 28.00 | 28.18 | 00:00:00 | | 2015-11-10 | 25,381,000 | 28.18 | 28.22 | 27.90 | 27.98 | 00:00:00 | | 2015-11-11 | 30,773,100 | 28.10 | 28.10 | 27.75 | 27.82 | 00:00:00 | | 2015-11-12 | 36,831,300 | 27.74 | 28.07 | 27.72 | 27.83 | 00:00:00 | | 2015-11-13 | 90,659,100 | 26.29 | 26.68 | 25.82 | 26.21 | 00:00:00 | | 2015-11-16 | 44,661,100 | 26.07 | 27.00 | 26.06 | 26.79 | 00:00:00 | | 2015-11-17 | 30,396,121 | 26.80 | 27.27 | 26.68 | 26.81 | 00:00:00 | | 2015-11-18 | 27,015,720 | 27.00 | 27.16 | 26.73 | 27.12 | 00:00:00 | | 2015-11-19 | 27,417,442 | 27.10 | 27.65 | 27.05 | 27.37 | 00:00:00 | | 2015-11-20 | 26,502,758 | 27.59 | 27.78 | 27.46 | 27.57 | 00:00:00 | | 2015-11-23 | 24,684,600 | 27.65 | 27.84 | 27.34 | 27.43 | 00:00:00 | | 2015-11-24 | 32,859,230 | 27.25 | 27.44 | 27.00 | 27.27 | 00:00:00 | | 2015-11-25 | 22,472,771 | 27.32 | 27.39 | 27.00 | 27.24 | 00:00:00 | | 2015-11-27 | 9,532,251 | 27.25 | 27.48 | 27.24 | 27.32 | 00:00:00 | | 2015-11-30 | 30,736,731 | 27.34 | 27.48 | 27.20 | 27.25 | 00:00:00 | | 2015-12-01 | 31,406,279 | 27.20 | 27.65 | 27.20 | 27.57 | 00:00:00 | | 2015-12-02 | 29,178,172 | 27.49 | 27.90 | 27.37 | 27.44 | 00:00:00 | | 2015-12-03 | 25,762,900 | 27.63 | 27.69 | 26.82 | 26.95 | 00:00:00 | | 2015-12-04 | 27,656,900 | 26.95 | 27.55 | 26.95 | 27.48 | 00:00:00 | | 2015-12-07 | 15,282,800 | 27.56 | 27.56 | 27.26 | 27.49 | 00:00:00 | | 2015-12-08 | 18,628,500 | 27.17 | 27.29 | 27.02 | 27.15 | 00:00:00 | | 2015-12-09 | 22,635,000 | 26.96 | 27.35 | 26.66 | 26.73 | 00:00:00 | | 2015-12-10 | 23,305,200 | 26.74 | 27.04 | 26.66 | 26.77 | 00:00:00 | | 2015-12-11 | 34,295,664 | 26.49 | 26.49 | 26.13 | 26.16 | 00:00:00 | | 2015-12-14 | 32,642,100 | 26.30 | 26.52 | 25.96 | 26.49 | 00:00:00 | | 2015-12-15 | 30,393,725 | 26.72 | 27.11 | 26.61 | 26.85 | 00:00:00 | | 2015-12-16 | 22,731,521 | 27.00 | 27.29 | 26.68 | 27.24 | 00:00:00 | | 2015-12-17 | 24,812,204 | 27.29 | 27.31 | 26.70 | 26.72 | 00:00:00 | | 2015-12-18 | 36,732,726 | 26.60 | 26.82 | 26.26 | 26.27 | 00:00:00 | | 2015-12-21 | 20,242,927 | 26.58 | 26.65 | 26.41 | 26.64 | 00:00:00 | | 2015-12-22 | 18,966,280 | 26.85 | 26.90 | 26.56 | 26.89 | 00:00:00 | | 2015-12-23 | 18,803,741 | 27.04 | 27.41 | 27.00 | 27.40 | 00:00:00 | | 2015-12-24 | 8,166,300 | 27.41 | 27.55 | 27.37 | 27.38 | 00:00:00 | | 2015-12-28 | 14,156,900 | 27.30 | 27.37 | 27.13 | 27.31 | 00:00:00 | | 2015-12-29 | 16,319,644 | 27.44 | 27.82 | 27.40 | 27.77 | 00:00:00 | | 2015-12-30 | 10,620,325 | 27.66 | 27.77 | 27.52 | 27.53 | 00:00:00 | | 2015-12-31 | 17,041,452 | 27.38 | 27.45 | 27.14 | 27.16 | 00:00:00 | | 2016-01-04 | 35,611,200 | 26.39 | 26.42 | 25.88 | 26.41 | 00:00:00 | | 2016-01-05 | 22,024,900 | 26.54 | 26.66 | 26.18 | 26.29 | 00:00:00 | | 2016-01-06 | 28,895,700 | 26.08 | 26.14 | 25.82 | 26.01 | 00:00:00 | | 2016-01-07 | 43,235,400 | 25.49 | 25.74 | 25.12 | 25.41 | 00:00:00 | | 2016-01-08 | 28,202,800 | 25.55 | 25.63 | 24.72 | 24.78 | 00:00:00 | | 2016-01-11 | 32,224,100 | 24.93 | 25.35 | 24.93 | 25.27 | 00:00:00 | | 2016-01-12 | 30,122,400 | 25.51 | 25.57 | 25.03 | 25.35 | 00:00:00 | | 2016-01-13 | 32,861,400 | 25.42 | 25.52 | 24.57 | 24.60 | 00:00:00 | | 2016-01-14 | 42,902,408 | 24.69 | 24.90 | 24.46 | 24.66 | 00:00:00 | | 2016-01-15 | 64,092,779 | 23.93 | 24.43 | 23.57 | 23.62 | 00:00:00 | | 2016-01-19 | 52,241,600 | 23.80 | 24.03 | 23.59 | 23.85 | 00:00:00 | | 2016-01-20 | 83,471,700 | 23.40 | 23.51 | 22.47 | 22.90 | 00:00:00 | | 2016-01-21 | 46,258,700 | 23.09 | 23.45 | 22.87 | 22.90 | 00:00:00 | | 2016-01-22 | 55,049,038 | 23.60 | 23.64 | 22.99 | 23.37 | 00:00:00 | | 2016-01-25 | 42,659,400 | 23.38 | 23.52 | 23.14 | 23.17 | 00:00:00 | | 2016-01-26 | 25,162,200 | 23.24 | 23.85 | 23.24 | 23.72 | 00:00:00 | | 2016-01-27 | 24,654,015 | 23.69 | 23.90 | 23.30 | 23.43 | 00:00:00 | | 2016-01-28 | 31,827,700 | 23.73 | 23.79 | 22.98 | 23.11 | 00:00:00 | | 2016-01-29 | 39,300,700 | 23.40 | 23.80 | 23.20 | 23.79 | 00:00:00 | | 2016-02-01 | 24,006,389 | 23.46 | 23.57 | 23.23 | 23.48 | 00:00:00 | | 2016-02-02 | 36,094,200 | 23.23 | 23.25 | 22.73 | 22.83 | 00:00:00 | | 2016-02-03 | 32,227,100 | 23.09 | 23.18 | 22.58 | 23.10 | 00:00:00 | | 2016-02-04 | 29,158,000 | 23.17 | 23.57 | 22.93 | 23.54 | 00:00:00 | | 2016-02-05 | 32,123,200 | 23.51 | 23.66 | 22.81 | 22.89 | 00:00:00 | | 2016-02-08 | 38,810,200 | 22.63 | 23.02 | 22.48 | 22.93 | 00:00:00 | | 2016-02-09 | 30,767,214 | 22.60 | 22.86 | 22.53 | 22.65 | 00:00:00 | | 2016-02-10 | 36,896,116 | 23.13 | 23.13 | 22.46 | 22.51 | 00:00:00 | | 2016-02-11 | 92,695,952 | 24.09 | 24.97 | 24.09 | 24.68 | 00:00:00 | | 2016-02-12 | 49,568,800 | 24.89 | 25.36 | 24.52 | 25.11 | 00:00:00 | | 2016-02-16 | 40,068,700 | 25.27 | 25.98 | 25.19 | 25.84 | 00:00:00 | | 2016-02-17 | 36,568,500 | 26.17 | 26.59 | 26.08 | 26.46 | 00:00:00 | | 2016-02-18 | 29,588,700 | 26.44 | 26.58 | 26.28 | 26.43 | 00:00:00 | | 2016-02-19 | 28,764,900 | 26.27 | 26.56 | 26.25 | 26.55 | 00:00:00 | | 2016-02-22 | 24,582,800 | 26.87 | 26.91 | 26.42 | 26.63 | 00:00:00 | | 2016-02-23 | 28,097,508 | 26.54 | 26.54 | 26.06 | 26.12 | 00:00:00 | | 2016-02-24 | 22,960,773 | 25.89 | 26.33 | 25.65 | 26.32 | 00:00:00 | | 2016-02-25 | 18,541,900 | 26.49 | 26.60 | 26.20 | 26.60 | 00:00:00 | | 2016-02-26 | 18,084,000 | 26.80 | 26.85 | 26.32 | 26.41 | 00:00:00 | | 2016-02-29 | 24,763,106 | 26.42 | 26.65 | 26.15 | 26.18 | 00:00:00 | | 2016-03-01 | 25,182,100 | 26.45 | 26.93 | 26.24 | 26.83 | 00:00:00 | | 2016-03-02 | 19,010,800 | 26.80 | 26.91 | 26.60 | 26.90 | 00:00:00 | | 2016-03-03 | 18,999,800 | 26.95 | 26.97 | 26.59 | 26.87 | 00:00:00 | | 2016-03-04 | 19,389,000 | 26.92 | 26.96 | 26.67 | 26.80 | 00:00:00 | | 2016-03-07 | 21,500,100 | 26.58 | 27.18 | 26.33 | 27.14 | 00:00:00 | | 2016-03-08 | 23,506,400 | 26.97 | 27.30 | 26.69 | 27.05 | 00:00:00 | | 2016-03-09 | 38,697,100 | 27.24 | 27.80 | 27.12 | 27.61 | 00:00:00 | | 2016-03-10 | 33,200,600 | 27.76 | 27.98 | 27.03 | 27.38 | 00:00:00 | | 2016-03-11 | 21,671,600 | 27.82 | 27.91 | 27.67 | 27.86 | 00:00:00 | | 2016-03-14 | 18,291,719 | 27.82 | 27.86 | 27.60 | 27.70 | 00:00:00 | | 2016-03-15 | 16,907,800 | 27.48 | 27.69 | 27.45 | 27.66 | 00:00:00 | | 2016-03-16 | 18,969,500 | 27.52 | 27.95 | 27.51 | 27.88 | 00:00:00 | | 2016-03-17 | 28,468,700 | 27.92 | 28.44 | 27.87 | 28.19 | 00:00:00 | | 2016-03-18 | 43,107,700 | 28.23 | 28.38 | 27.97 | 28.33 | 00:00:00 | | 2016-03-21 | 23,799,234 | 28.10 | 28.35 | 28.04 | 28.19 | 00:00:00 | | 2016-03-22 | 23,532,300 | 28.20 | 28.38 | 27.90 | 28.28 | 00:00:00 | | 2016-03-23 | 18,995,200 | 28.26 | 28.28 | 27.73 | 27.83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
