Historical Data for Cisco Systems Inc. (CSCO)

$ 48.37   0.27 (+0.56%) Volume: 15.64m 4:00 PM EST 12-Nov-2019
After Hours:  $ 48.36   -0.01 (-0.02%) Volume: 619.14k 7:59 PM EST 12-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/12/19 48.29 48.74 48.12 48.37 15.64m 0.27 0.56% 48.37 757.33m 84,023
11/11/19 48.01 48.47 47.56 48.10 19.6m -0.73 -1.49% 48.10 943.49m 102,000
11/08/19 48.42 48.85 48.05 48.83 14.41m 0.41 0.85% 48.83 700.06m 68,007
11/07/19 48.61 48.98 48.20 48.42 16.72m 0.15 0.31% 48.42 811.73m 95,507
11/06/19 47.81 48.50 47.785 48.27 15.9m 0.51 1.07% 48.27 766.57m 82,130
11/05/19 47.59 47.92 47.26 47.76 18.99m 0.28 0.59% 47.76 906.07m 75,785
11/04/19 47.50 47.875 47.32 47.48 15.02m 0.45 0.96% 47.48 714.64m 74,989
11/01/19 46.85 47.485 46.64 47.03 24.4m -0.48 -1.01% 47.03 1.15b 107,685
10/31/19 47.60 47.65 47.10 47.51 12.49m -0.05 -0.11% 47.51 592.02m 64,296
10/30/19 47.30 47.58 47.16 47.56 12.06m 0.32 0.68% 47.56 571.7m 77,704
10/29/19 47.00 47.4261 46.91 47.24 13.71m 0.07 0.15% 47.24 647.27m 77,622
10/28/19 47.15 47.60 47.06 47.17 13.86m 0.27 0.58% 47.17 654.98m 71,180
10/25/19 46.54 46.99 46.46 46.90 15.7m 0.49 1.06% 46.90 735.53m 76,901
10/24/19 47.23 47.23 46.10 46.41 18.46m -0.64 -1.36% 46.41 857.01m 96,954
10/23/19 47.47 47.70 46.84 47.05 15.68m -0.50 -1.05% 47.05 738.71m 74,209
10/22/19 47.50 47.885 47.40 47.55 15.2m 0.16 0.34% 47.55 724.81m 82,582
10/21/19 47.14 47.48 46.97 47.39 14.46m 0.68 1.46% 47.39 684.09m 70,298
10/18/19 47.10 47.27 46.66 46.71 17.23m -0.32 -0.68% 46.71 807.68m 74,912
10/17/19 47.15 47.30 46.60 47.03 14.39m 0.24 0.51% 47.03 675.15m 79,695
10/16/19 46.36 46.875 46.32 46.79 16.58m 0.43 0.93% 46.79 774.15m 88,091
10/15/19 46.25 46.58 46.035 46.36 18.81m 0.31 0.67% 46.36 871.76m 98,454
10/14/19 46.55 46.55 46.00 46.05 15.97m -0.51 -1.10% 46.05 737.67m 85,101