|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 37,626,200 | 20.89 | 20.94 | 20.64 | 20.82 | 00:00:00 | | 2003-10-30 | 42,331,800 | 21.08 | 21.13 | 20.71 | 20.86 | 00:00:00 | | 2003-10-31 | 38,105,900 | 20.98 | 21.12 | 20.83 | 20.93 | 00:00:00 | | 2003-11-03 | 60,013,500 | 21.18 | 21.77 | 21.18 | 21.71 | 00:00:00 | | 2003-11-04 | 50,027,800 | 21.85 | 21.85 | 21.40 | 21.58 | 00:00:00 | | 2003-11-05 | 83,930,200 | 21.62 | 23.06 | 21.35 | 21.80 | 00:00:00 | | 2003-11-06 | 116,611,100 | 22.96 | 23.14 | 22.61 | 22.90 | 00:00:00 | | 2003-11-07 | 61,683,600 | 22.91 | 23.02 | 22.23 | 22.34 | 00:00:00 | | 2003-11-10 | 45,426,700 | 22.36 | 22.67 | 22.10 | 22.19 | 00:00:00 | | 2003-11-11 | 39,155,500 | 22.15 | 22.45 | 22.05 | 22.35 | 00:00:00 | | 2003-11-12 | 39,368,700 | 22.41 | 23.00 | 22.37 | 22.97 | 00:00:00 | | 2003-11-13 | 48,079,500 | 22.66 | 22.75 | 22.00 | 22.70 | 00:00:00 | | 2003-11-14 | 47,384,400 | 22.72 | 22.99 | 22.22 | 22.26 | 00:00:00 | | 2003-11-17 | 39,254,300 | 22.00 | 22.16 | 21.80 | 22.05 | 00:00:00 | | 2003-11-18 | 45,390,100 | 22.25 | 22.40 | 21.69 | 21.73 | 00:00:00 | | 2003-11-19 | 35,350,100 | 21.70 | 22.17 | 21.60 | 22.05 | 00:00:00 | | 2003-11-20 | 43,726,800 | 21.90 | 22.37 | 21.77 | 21.94 | 00:00:00 | | 2003-11-21 | 37,072,700 | 22.12 | 22.28 | 21.55 | 22.17 | 00:00:00 | | 2003-11-24 | 38,693,000 | 22.38 | 22.98 | 22.36 | 22.80 | 00:00:00 | | 2003-11-25 | 37,852,900 | 22.86 | 22.95 | 22.60 | 22.62 | 00:00:00 | | 2003-11-26 | 29,278,500 | 22.81 | 22.87 | 22.43 | 22.81 | 00:00:00 | | 2003-11-28 | 13,572,800 | 22.71 | 22.86 | 22.61 | 22.70 | 00:00:00 | | 2003-12-01 | 51,925,600 | 22.92 | 23.25 | 22.83 | 23.18 | 00:00:00 | | 2003-12-02 | 38,504,900 | 23.11 | 23.24 | 23.06 | 23.11 | 00:00:00 | | 2003-12-03 | 66,001,400 | 23.22 | 23.80 | 23.13 | 23.30 | 00:00:00 | | 2003-12-04 | 70,632,500 | 23.72 | 24.11 | 23.68 | 23.98 | 00:00:00 | | 2003-12-05 | 42,335,500 | 23.80 | 23.85 | 23.62 | 23.75 | 00:00:00 | | 2003-12-08 | 39,845,800 | 23.70 | 24.37 | 23.69 | 24.29 | 00:00:00 | | 2003-12-09 | 67,079,200 | 24.37 | 24.45 | 22.96 | 23.23 | 00:00:00 | | 2003-12-10 | 64,492,100 | 23.40 | 23.87 | 23.26 | 23.78 | 00:00:00 | | 2003-12-11 | 51,500,700 | 23.69 | 23.99 | 23.45 | 23.93 | 00:00:00 | | 2003-12-12 | 38,349,800 | 23.88 | 24.10 | 23.59 | 24.09 | 00:00:00 | | 2003-12-15 | 55,187,900 | 24.54 | 24.60 | 23.89 | 23.98 | 00:00:00 | | 2003-12-16 | 43,183,900 | 23.76 | 24.23 | 23.61 | 23.77 | 00:00:00 | | 2003-12-17 | 43,194,700 | 23.78 | 23.93 | 23.36 | 23.49 | 00:00:00 | | 2003-12-18 | 51,439,900 | 23.52 | 24.24 | 23.52 | 24.17 | 00:00:00 | | 2003-12-19 | 61,620,400 | 24.23 | 24.25 | 23.70 | 23.79 | 00:00:00 | | 2003-12-22 | 27,160,100 | 23.88 | 24.05 | 23.80 | 23.98 | 00:00:00 | | 2003-12-23 | 28,410,600 | 23.90 | 24.01 | 23.73 | 23.94 | 00:00:00 | | 2003-12-24 | 10,683,900 | 23.89 | 23.98 | 23.82 | 23.87 | 00:00:00 | | 2003-12-26 | 7,099,200 | 23.83 | 23.97 | 23.75 | 23.75 | 00:00:00 | | 2003-12-29 | 31,670,500 | 23.78 | 24.48 | 23.74 | 24.40 | 00:00:00 | | 2003-12-30 | 28,734,500 | 24.31 | 24.44 | 24.01 | 24.12 | 00:00:00 | | 2003-12-31 | 30,388,600 | 24.17 | 24.31 | 23.99 | 24.23 | 00:00:00 | | 2004-01-02 | 29,955,800 | 24.36 | 24.53 | 24.16 | 24.25 | 00:00:00 | | 2004-01-05 | 38,892,100 | 24.40 | 24.84 | 24.38 | 24.77 | 00:00:00 | | 2004-01-06 | 43,684,400 | 24.83 | 25.10 | 24.75 | 25.06 | 00:00:00 | | 2004-01-07 | 48,757,500 | 25.17 | 25.73 | 24.85 | 25.56 | 00:00:00 | | 2004-01-08 | 61,683,300 | 25.84 | 26.55 | 25.48 | 26.34 | 00:00:00 | | 2004-01-09 | 68,856,400 | 25.98 | 27.20 | 25.95 | 26.48 | 00:00:00 | | 2004-01-12 | 52,871,900 | 26.58 | 27.15 | 26.30 | 27.03 | 00:00:00 | | 2004-01-13 | 56,334,200 | 27.07 | 27.25 | 26.46 | 26.89 | 00:00:00 | | 2004-01-14 | 42,293,600 | 27.02 | 27.49 | 26.84 | 27.40 | 00:00:00 | | 2004-01-15 | 46,099,400 | 27.35 | 27.51 | 27.00 | 27.16 | 00:00:00 | | 2004-01-16 | 91,298,000 | 27.90 | 29.36 | 27.79 | 29.13 | 00:00:00 | | 2004-01-20 | 62,278,500 | 29.35 | 29.39 | 28.46 | 28.86 | 00:00:00 | | 2004-01-21 | 54,015,600 | 28.52 | 28.88 | 28.19 | 28.60 | 00:00:00 | | 2004-01-22 | 43,462,000 | 28.54 | 28.56 | 27.91 | 28.22 | 00:00:00 | | 2004-01-23 | 59,640,900 | 28.14 | 28.34 | 27.05 | 27.33 | 00:00:00 | | 2004-01-26 | 42,986,700 | 27.39 | 28.30 | 27.19 | 28.20 | 00:00:00 | | 2004-01-27 | 49,345,900 | 28.25 | 28.50 | 26.66 | 27.50 | 00:00:00 | | 2004-01-28 | 49,445,200 | 27.84 | 27.88 | 26.66 | 26.78 | 00:00:00 | | 2004-01-29 | 86,860,700 | 27.06 | 27.07 | 25.66 | 25.96 | 00:00:00 | | 2004-01-30 | 71,799,500 | 26.37 | 26.45 | 25.40 | 25.71 | 00:00:00 | | 2004-02-02 | 81,642,800 | 26.11 | 26.70 | 25.64 | 26.20 | 00:00:00 | | 2004-02-03 | 81,729,600 | 26.38 | 26.63 | 26.02 | 26.41 | 00:00:00 | | 2004-02-04 | 190,549,000 | 24.90 | 25.00 | 24.01 | 24.08 | 00:00:00 | | 2004-02-05 | 103,966,000 | 24.40 | 24.50 | 23.65 | 23.82 | 00:00:00 | | 2004-02-06 | 74,134,700 | 24.05 | 24.76 | 23.99 | 24.74 | 00:00:00 | | 2004-02-09 | 52,703,900 | 24.85 | 25.05 | 24.60 | 24.67 | 00:00:00 | | 2004-02-10 | 39,742,500 | 24.62 | 24.89 | 24.58 | 24.78 | 00:00:00 | | 2004-02-11 | 87,763,700 | 24.83 | 24.85 | 24.09 | 24.24 | 00:00:00 | | 2004-02-12 | 48,597,500 | 24.19 | 24.35 | 23.90 | 24.05 | 00:00:00 | | 2004-02-13 | 43,363,800 | 24.23 | 24.45 | 23.94 | 24.06 | 00:00:00 | | 2004-02-17 | 37,359,700 | 24.46 | 24.48 | 24.12 | 24.25 | 00:00:00 | | 2004-02-18 | 39,630,200 | 24.37 | 24.43 | 24.07 | 24.09 | 00:00:00 | | 2004-02-19 | 55,113,900 | 24.23 | 24.33 | 23.55 | 23.68 | 00:00:00 | | 2004-02-20 | 70,349,300 | 23.65 | 23.78 | 22.83 | 23.19 | 00:00:00 | | 2004-02-23 | 60,081,300 | 23.17 | 23.26 | 22.54 | 22.75 | 00:00:00 | | 2004-02-24 | 91,782,200 | 22.55 | 23.24 | 22.20 | 23.05 | 00:00:00 | | 2004-02-25 | 61,432,900 | 23.16 | 23.65 | 23.08 | 23.58 | 00:00:00 | | 2004-02-26 | 49,729,800 | 23.51 | 23.90 | 23.28 | 23.35 | 00:00:00 | | 2004-02-27 | 51,031,700 | 23.49 | 23.69 | 23.06 | 23.16 | 00:00:00 | | 2004-03-01 | 36,765,900 | 23.25 | 23.60 | 23.16 | 23.53 | 00:00:00 | | 2004-03-02 | 62,706,500 | 23.53 | 23.87 | 22.97 | 23.03 | 00:00:00 | | 2004-03-03 | 55,386,900 | 22.95 | 23.05 | 22.64 | 22.70 | 00:00:00 | | 2004-03-04 | 45,492,400 | 22.72 | 23.24 | 22.71 | 23.19 | 00:00:00 | | 2004-03-05 | 56,365,600 | 22.85 | 23.35 | 22.75 | 22.89 | 00:00:00 | | 2004-03-08 | 62,038,700 | 23.10 | 23.23 | 22.33 | 22.36 | 00:00:00 | | 2004-03-09 | 64,071,900 | 22.25 | 22.48 | 21.94 | 22.12 | 00:00:00 | | 2004-03-10 | 80,618,500 | 22.30 | 22.65 | 22.17 | 22.21 | 00:00:00 | | 2004-03-11 | 89,673,500 | 22.08 | 22.79 | 22.04 | 22.34 | 00:00:00 | | 2004-03-12 | 73,013,300 | 22.68 | 23.18 | 22.49 | 23.13 | 00:00:00 | | 2004-03-15 | 68,079,900 | 22.96 | 23.29 | 22.68 | 22.78 | 00:00:00 | | 2004-03-16 | 59,320,900 | 23.00 | 23.20 | 22.82 | 23.12 | 00:00:00 | | 2004-03-17 | 52,578,100 | 23.36 | 23.62 | 23.19 | 23.50 | 00:00:00 | | 2004-03-18 | 55,961,200 | 23.39 | 23.43 | 23.05 | 23.17 | 00:00:00 | | 2004-03-19 | 70,226,700 | 23.14 | 23.18 | 22.45 | 22.50 | 00:00:00 | | 2004-03-22 | 56,288,400 | 22.23 | 22.48 | 22.09 | 22.35 | 00:00:00 | | 2004-03-23 | 58,934,600 | 22.68 | 22.86 | 22.30 | 22.36 | 00:00:00 | | 2004-03-24 | 51,709,700 | 22.41 | 22.83 | 22.31 | 22.67 | 00:00:00 | | 2004-03-25 | 64,449,300 | 22.82 | 23.65 | 22.81 | 23.58 | 00:00:00 | | 2004-03-26 | 48,203,800 | 23.59 | 23.79 | 23.34 | 23.40 | 00:00:00 | | 2004-03-29 | 44,442,700 | 23.69 | 23.99 | 23.65 | 23.85 | 00:00:00 | | 2004-03-30 | 38,857,600 | 23.73 | 23.97 | 23.56 | 23.93 | 00:00:00 | | 2004-03-31 | 51,583,000 | 23.93 | 23.99 | 23.50 | 23.57 | 00:00:00 | | 2004-04-01 | 44,882,300 | 23.69 | 23.98 | 23.52 | 23.74 | 00:00:00 | | 2004-04-02 | 54,740,900 | 24.16 | 24.45 | 24.05 | 24.43 | 00:00:00 | | 2004-04-05 | 41,326,200 | 24.29 | 24.83 | 24.28 | 24.81 | 00:00:00 | | 2004-04-06 | 38,725,000 | 24.75 | 24.82 | 24.38 | 24.65 | 00:00:00 | | 2004-04-07 | 45,047,500 | 24.55 | 24.60 | 24.10 | 24.24 | 00:00:00 | | 2004-04-08 | 32,130,200 | 24.67 | 24.70 | 24.01 | 24.15 | 00:00:00 | | 2004-04-12 | 24,691,100 | 24.22 | 24.33 | 24.04 | 24.13 | 00:00:00 | | 2004-04-13 | 42,040,700 | 24.40 | 24.45 | 23.59 | 23.62 | 00:00:00 | | 2004-04-14 | 43,324,300 | 23.35 | 23.60 | 23.17 | 23.26 | 00:00:00 | | 2004-04-15 | 74,004,200 | 23.18 | 23.38 | 22.31 | 22.82 | 00:00:00 | | 2004-04-16 | 61,589,200 | 22.69 | 22.79 | 22.19 | 22.48 | 00:00:00 | | 2004-04-19 | 43,000,200 | 22.55 | 22.90 | 22.45 | 22.86 | 00:00:00 | | 2004-04-20 | 62,509,800 | 22.92 | 23.18 | 22.05 | 22.11 | 00:00:00 | | 2004-04-21 | 73,643,700 | 22.25 | 22.45 | 21.80 | 22.37 | 00:00:00 | | 2004-04-22 | 72,532,200 | 22.15 | 23.34 | 22.06 | 23.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
