ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

CSCO Cisco Systems Inc

49.8537
0.0837 (0.17%)
Pre Market
Last Updated: 23:57:26
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Cisco Systems Inc CSCO NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
0.0837 0.17% 49.8537 23:57:26
Open Price Low Price High Price Close Price Previous Close
49.77
more quote information »

CSCO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week49.7150.1949.2949.7517,691,0870.14370.29%
1 Month48.1950.5547.6649.3420,727,1401.663.45%
3 Months50.4452.6247.6649.8019,889,753-0.5863-1.16%
6 Months53.3754.58546.2050.2919,327,805-3.52-6.59%
1 Year50.3258.18545.55550.8618,919,036-0.4663-0.93%
3 Years52.400864.266738.60550.9119,507,981-2.55-4.86%
5 Years53.1964.266732.4148.6220,549,109-3.34-6.27%

CSCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
28 Mar 2024 49.77 0.22 0.44% 49.77 49.90 49.41 17,233,265
27 Mar 2024 49.55 -0.13 -0.26% 49.55 49.81 49.48 13,840,122
26 Mar 2024 49.68 -0.10 -0.20% 49.58 49.76 49.29 16,190,795
23 Mar 2024 49.78 -0.10 -0.20% 50.05 50.10 49.72 15,022,742
22 Mar 2024 49.88 0.33 0.67% 49.71 50.19 49.56 26,168,512
21 Mar 2024 49.55 0.41 0.83% 49.04 49.58 48.94 18,548,779
20 Mar 2024 49.14 -0.13 -0.26% 49.16 49.595 48.97 19,598,926
19 Mar 2024 49.27 0.34 0.69% 49.22 49.66 48.98 17,405,273
16 Mar 2024 48.93 -0.86 -1.73% 49.79 49.96 48.905 57,048,183
15 Mar 2024 49.79 -0.32 -0.64% 50.27 50.345 49.60 17,238,882
14 Mar 2024 50.11 0.04 0.08% 50.03 50.15 49.825 16,743,941
13 Mar 2024 50.07 -0.15 -0.30% 50.544 50.55 49.885 17,587,424
12 Mar 2024 50.22 0.72 1.45% 49.72 50.30 49.58 17,712,207
09 Mar 2024 49.50 0.60 1.23% 48.87 49.78 48.85 19,310,589
08 Mar 2024 48.90 -0.27 -0.55% 49.44 49.48 48.825 21,224,460
07 Mar 2024 49.17 0.22 0.45% 48.98 49.405 48.965 20,898,950
06 Mar 2024 48.95 -0.18 -0.37% 49.04 49.07 48.57 18,100,069
05 Mar 2024 49.13 0.73 1.51% 48.37 49.465 48.225 25,212,934
02 Mar 2024 48.40 0.03 0.06% 48.11 48.42 47.66 18,500,065
01 Mar 2024 48.37 0.31 0.65% 48.19 48.48 48.13 22,950,019
29 Feb 2024 48.06 -0.25 -0.52% 48.20 48.47 48.01 14,625,666

Your Recent History

Delayed Upgrade Clock