Cisco Systems Inc Historical Data - CSCO34

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.75	1.03092783505	72.75	76.77	70.24	4328	71.79902486	DR
4	0.65	0.89224433768	72.85	78	68.33	2771	71.71086476	DR
12	6.67	9.98054765824	66.83	78	66.72	4944	71.28280473	DR
26	22.42	43.8919342208	51.08	78	49.25	5569	62.23782256	DR
52	23.75	47.7386934673	49.75	78	47.25	6018	55.39917237	DR
156	16.84	29.721143664	56.66	78	40.13	5290	51.62291509	DR
260	-132.46	-64.3134589241	205.96	262.14	40.13	4960	58.72371092	DR

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739482140	73.5	1.93	2.70	76.14	76.77	72.85	3939
1739395740	71.57	-0.11	-0.15	70.24	72.16	70.24	13955
1739309400	71.68	-1.2	-1.65	72.58	72.58	71.68	970
1739222940	72.88	0.57	0.79	70.86	72.92	70.86	178
1738963800	72.31	0.06	0.08	71.82	72.73	71.82	2866
1738877340	72.25	-0.14	-0.19	72.75	72.78	71.85	3669
1738790940	72.39	1.34	1.89	72.06	72.46	71.85	4268
1738704600	71.05	0.45	0.64	70.76	71.13	70.67	367
1738618200	70.6	0.08	0.11	69.98	71.17	69.98	9285
1738358940	70.52	-0.31	-0.44	70.1	71.48	70.1	3612
1738272540	70.83	0.83	1.19	71.33	72.06	70.83	390
1738186200	70	0.08	0.11	70.62	70.78	69.8	455
1738099740	69.92	0.38	0.55	69.9	69.94	69.38	1015
1738013340	69.54	-4.08	-5.54	72.17	72.5	68.33	3028
1737754200	73.62	0.02	0.03	72.58	73.72	72.58	7995
1737667740	73.6	0.25	0.34	72.8	74	72.8	744
1737581400	73.35	0	0.00	73.35	73.35	73.35	0
1737495000	73.35	1.01	1.40	72.91	73.38	72.91	354
1737408600	72.34	0.63	0.88	72.34	78	72.34	1191
1737149400	71.71	-1	-1.38	73.08	73.91	71.71	151
1737062940	72.71	0.55	0.76	72.85	73.08	72.33	142
1736976540	72.16	2.23	3.19	68.53	72.55	68.53	111
1736890140	69.93	-0.18	-0.26	71.56	71.65	69.93	414
1736803740	70.11	-2.04	-2.83	71.78	72.14	70.11	175
1736544540	72.15	-0.09	-0.12	72.24	72.24	72.15	4
1736458140	72.24	-0.14	-0.19	72.38	72.38	72	58
1736371740	72.38	0.89	1.24	72.05	72.38	71.25	622
1736285400	71.49	-0.47	-0.65	71.18	71.99	68.31	5168
1736198940	71.96	-1.6	-2.18	74.3	74.3	71.48	358
1735939740	73.56	0.92	1.27	72.64	73.56	72.04	273
1735853400	72.64	-0.39	-0.53	72.66	74.4	71.03	1007
1735594200	73.03	-0.16	-0.22	72.86	73.44	72.45	931
1735334940	73.19	-0.72	-0.97	74.42	74.6	73.19	3741
1735248540	73.91	1.25	1.72	73.52	74.08	73.42	750
1734989340	72.66	1.54	2.17	72.09	72.76	71.7	714
1734730200	71.12	0.27	0.38	71.56	71.56	70.06	30936
1734643800	70.85	-2.17	-2.97	73.51	73.51	70.47	30328
1734557400	73.02	1.57	2.20	72.17	73.02	72.07	5312
1734470940	71.45	0.33	0.46	71.85	73	71.19	396
1734384540	71.12	0.28	0.40	71.19	71.19	70.24	578
1734125340	70.84	0.2	0.28	70.64	70.84	70.64	245
1734039000	70.64	0.57	0.81	70.78	71.75	69.65	8759
1733952540	70.07	-0.63	-0.89	70.7	70.73	70	1025
1733866140	70.7	-0.91	-1.27	71.47	71.47	70.28	20091
1733779740	71.61	-0.93	-1.28	72.37	72.61	71.61	23191
1733520600	72.54	0.48	0.67	71.86	72.95	71.86	3875
1733434200	72.06	-0.37	-0.51	70.98	72.08	70.98	1390
1733347800	72.43	0.08	0.11	72.35	72.43	71.5	35362
1733261340	72.35	0.7	0.98	72.37	72.37	71.68	8415
1733174940	71.65	0.38	0.53	71.12	72.45	71.12	11775
1732915740	71.27	-1.03	-1.42	72.76	72.76	70.62	4320
1732829400	72.3	1.75	2.48	70.34	72.3	70.34	254
1732743000	70.55	1.6	2.32	68.95	70.55	68.95	693
1732656600	68.95	1.07	1.58	68.53	69.23	68.32	196
1732570140	67.88	-0.33	-0.48	68.25	68.42	67.63	2007
1732310940	68.21	1.42	2.13	67.83	68.21	67.62	6904
1732224600	66.79	1.06	1.61	66.83	67.53	66.72	11076
1732051800	65.73	0.72	1.11	65.3	65.8	65.239999	20122
1731965340	65.01	-2.26	-3.36	67.11	67.11	65.01	251
1731619800	67.27	-1.38	-2.01	67.86	68.35	66.55	1124

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cisco Systems Inc (CSCO34)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cisco Systems Inc (CSCO34) Historical

Cisco Systems Inc (CSCO34)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free