Historical Data for Cisco Systems Inc. (CSCO)

$ 46.61   -1.57 (-3.26%) Volume: 25.88m 4:00 PM EDT 23-Aug-2019
After Hours:  $ 46.5999   -0.0101 (-0.02%) Volume: 785.79k 7:56 PM EDT 23-Aug-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/23/19 47.90 48.52 46.43 46.61 25.88m -1.57 -3.26% 46.61 1.22b 158,204
08/22/19 49.24 49.33 47.94 48.18 21.52m -0.59 -1.21% 48.18 1.04b 105,201
08/21/19 48.50 48.925 48.36 48.77 18.37m 0.84 1.75% 48.77 895.16m 101,241
08/20/19 48.54 48.59 47.92 47.93 18.2m -0.57 -1.18% 47.93 877.42m 97,609
08/19/19 47.90 48.60 47.49 48.50 26.41m 1.54 3.28% 48.50 1.27b 129,852
08/16/19 46.42 47.36 46.40 46.96 25m 0.71 1.54% 46.96 1.18b 138,181
08/15/19 47.36 47.94 46.00 46.25 61.39m -4.36 -8.61% 46.25 2.87b 314,493
08/14/19 52.12 52.12 50.13 50.61 30.21m -2.11 -4.00% 50.61 1.54b 182,613
08/13/19 51.47 53.0716 51.20 52.72 21.68m 1.18 2.29% 52.72 1.14b 132,537
08/12/19 52.27 52.355 51.34 51.54 16.39m -0.89 -1.70% 51.54 847.86m 100,147
08/09/19 52.78 52.865 52.04 52.43 17.43m -0.73 -1.37% 52.43 914.63m 102,826
08/08/19 52.79 53.36 52.59 53.16 26.09m 0.82 1.57% 53.16 1.39b 118,859
08/07/19 51.83 52.49 51.21 52.34 24.13m -0.26 -0.49% 52.34 1.26b 143,953
08/06/19 51.95 52.73 51.60 52.60 20.71m 1.23 2.39% 52.60 1.08b 123,528
08/05/19 52.39 52.54 50.94 51.37 29.93m -1.88 -3.53% 51.37 1.55b 170,072
08/02/19 54.22 54.32 52.58 53.25 29.02m -2.14 -3.86% 53.25 1.55b 161,512
08/01/19 55.84 56.89 55.16 55.39 19.02m -0.01 -0.02% 55.39 1.06b 119,474
07/31/19 56.33 56.8307 54.90 55.40 17.44m -1.07 -1.89% 55.40 976.12m 106,845
07/30/19 56.85 56.90 56.35 56.47 9.62m -0.46 -0.81% 56.47 544.63m 54,254
07/29/19 56.69 57.15 56.54 56.93 12.05m 0.40 0.71% 56.93 685.3m 61,895
07/26/19 56.68 56.84 56.37 56.53 15.24m -0.09 -0.16% 56.53 861.59m 70,188
07/25/19 57.36 57.50 56.37 56.62 15.13m -0.61 -1.07% 56.62 857.38m 84,052