Historical Data for Cisco Systems Inc. (CSCO)

$ 54.19   -1.50 (-2.69%) Volume: 22.73m 4:15 PM EDT 23-May-2019
After Hours:  $ 54.15   -0.04 (-0.07%) Volume: 861.34k 7:55 PM EDT 23-May-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/23/19 54.91 55.01 53.94 54.19 22.73m -1.50 -2.69% 54.19 1.23b 133,352
05/22/19 56.22 56.30 55.67 55.69 19.48m -0.83 -1.47% 55.69 1.09b 103,505
05/21/19 56.68 56.75 56.13 56.52 18.56m 0.51 0.91% 56.52 1.05b 103,132
05/20/19 55.80 56.39 55.5513 56.01 21m -0.34 -0.60% 56.01 1.18b 131,010
05/17/19 55.78 56.83 55.52 56.35 27.3m 0.42 0.75% 56.35 1.54b 159,745
05/16/19 54.27 56.40 54.12 55.93 46.06m 3.49 6.66% 55.93 2.56b 241,250
05/15/19 51.76 52.71 51.69 52.44 30.58m 0.42 0.81% 52.44 1.6b 171,544
05/14/19 51.45 52.44 51.38 52.02 25.48m 0.72 1.40% 52.02 1.33b 159,928
05/13/19 51.83 52.26 51.06 51.30 28.87m -2.06 -3.86% 51.30 1.48b 187,464
05/10/19 52.61 53.55 51.95 53.36 21.8m 0.44 0.83% 53.36 1.15b 144,320
05/09/19 52.82 53.21 52.23 52.92 24.32m -0.55 -1.03% 52.92 1.28b 137,459
05/08/19 53.17 53.94 53.13 53.47 21.53m 0.02 0.04% 53.47 1.15b 113,206
05/07/19 53.86 54.24 52.94 53.45 25.29m -1.14 -2.09% 53.45 1.35b 151,913
05/06/19 53.86 54.76 53.56 54.59 17.03m -0.35 -0.64% 54.59 925.55m 97,368
05/03/19 54.64 54.99 54.18 54.94 26.89m 0.00 0.00% 54.94 1.47b 133,586
05/02/19 55.48 55.89 54.82 54.94 24.22m -0.64 -1.15% 54.94 1.34b 131,432
05/01/19 56.00 56.35 55.51 55.58 17.65m -0.37 -0.66% 55.58 986.53m 95,545
04/30/19 56.00 56.12 55.53 55.95 20.85m -0.18 -0.32% 55.95 1.16b 99,917
04/29/19 55.665 56.22 55.55 56.13 16.26m 0.25 0.45% 56.13 911.29m 78,664
04/26/19 56.02 56.37 55.68 55.88 18.01m -0.45 -0.80% 55.88 1.01b 101,726
04/25/19 56.46 56.78 56.01 56.33 15.53m -0.55 -0.97% 56.33 874.2m 87,785
04/24/19 56.64 57.15 56.58 56.88 13.21m 0.19 0.34% 56.88 751.8m 69,748
04/23/19 56.43 56.695 56.20 56.69 18.8m 0.35 0.62% 56.69 1.06b 91,698