Cisco Systems (gStocks) Historical Data

CSCOG Page 2
Download
Date Close Price change Market cap Trading volume
Jul 29, 7 AM $ 116.16
-0.08%
$ -- $ 536,444
Jul 29, 6 AM $ 116.25
+0.23%
$ -- $ 556,507
Jul 29, 5 AM $ 115.98
-0.79%
$ -- $ 554,458
Jul 29, 4 AM $ 116.9
+0.37%
$ -- $ 555,409
Jul 29, 3 AM $ 116.23
-0.22%
$ -- $ 560,555
Jul 29, 2 AM $ 116.49
+0.22%
$ -- $ 557,366
Jul 29, 1 AM $ 116.24
-0.39%
$ -- $ 556,589
Jul 29, 12 AM $ 116.69
+0.34%
$ -- $ 560,954
Jul 28, 11 PM $ 116.3
-0.07%
$ -- $ 568,690
Jul 28, 10 PM $ 116.38
+0.51%
$ -- $ 576,352
Jul 28, 9 PM $ 115.79
-0.38%
$ -- $ 593,711
Jul 28, 8 PM $ 116.23
+0.54%
$ -- $ 597,711
Jul 28, 7 PM $ 115.61
+0.13%
$ -- $ 591,794
Jul 28, 6 PM $ 115.32
-0.47%
$ -- $ 567,974
Jul 28, 5 PM $ 115.86
-1.09%
$ -- $ 541,699
Jul 28, 4 PM $ 117.14
+0.12%
$ -- $ 535,940
Jul 28, 3 PM $ 117
+2.00%
$ -- $ 527,471
Jul 28, 2 PM $ 114.71
+0.91%
$ -- $ 532,033
Jul 28, 1 PM $ 113.67
-0.27%
$ -- $ 525,628
Jul 28, 12 PM $ 113.98
+0.13%
$ -- $ 522,330
Jul 28, 11 AM $ 113.83
-0.72%
$ -- $ 516,105
Jul 28, 10 AM $ 114.66
+0.00%
$ -- $ 505,259
Jul 28, 9 AM $ 114.66
+0.26%
$ -- $ 511,446
Jul 28, 8 AM $ 114.36
-0.22%
$ -- $ 519,481
Jul 28, 7 AM $ 114.61
+0.15%
$ -- $ 531,314
Jul 28, 6 AM $ 114.44
-0.24%
$ -- $ 516,148
Jul 28, 5 AM $ 114.71
-0.21%
$ -- $ 527,868
Jul 28, 4 AM $ 114.95
+0.12%
$ -- $ 525,202
Jul 28, 3 AM $ 114.81
-0.07%
$ -- $ 520,521
Jul 28, 2 AM $ 114.89
+0.16%
$ -- $ 521,098
Jul 28, 1 AM $ 114.71
+0.31%
$ -- $ 528,981
Jul 28, 12 AM $ 114.32
-0.24%
$ -- $ 517,445
Jul 27, 11 PM $ 114.59
-0.08%
$ -- $ 514,559
Jul 27, 10 PM $ 114.82
+0.00%
$ -- $ 483,911
Jul 27, 9 PM $ 114.82
+0.20%
$ -- $ 446,338
Jul 27, 8 PM $ 114.59
+0.09%
$ -- $ 411,122
Jul 27, 7 PM $ 114.49
+0.10%
$ -- $ 395,654
Jul 27, 6 PM $ 114.38
+0.22%
$ -- $ 368,546
Jul 27, 5 PM $ 114.22
+0.59%
$ -- $ 350,463
Jul 27, 4 PM $ 113.55
-0.11%
$ -- $ 317,762
Jul 27, 3 PM $ 113.73
+0.36%
$ -- $ 291,985
Jul 27, 2 PM $ 113.32
-0.74%
$ -- $ 256,078
Jul 27, 1 PM $ 114.17
-1.46%
$ -- $ 212,161
Jul 27, 12 PM $ 115.86
+0.03%
$ -- $ 196,246
Jul 27, 11 AM $ 115.85
-0.09%
$ -- $ 173,407
Jul 27, 10 AM $ 115.95
+0.19%
$ -- $ 161,796
Jul 27, 9 AM $ 115.73
+0.20%
$ -- $ 135,226
Jul 27, 8 AM $ 115.5
-0.16%
$ -- $ 116,817
Jul 27, 7 AM $ 115.89
+0.16%
$ -- $ 85,401
Jul 27, 6 AM $ 115.67
+0.03%
$ -- $ 72,654