CSCO

Cisco Systems

$54.37 0.18 (0.33%)
19:55 EDT CSCO Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.28 (2.35%)
P/E:       -194.18
Market Cap:       255.70B
EPS:       -0.28
Volume:       13.06M
Day's Range:       54.06 - 54.67
52wk Range:       40.25 - 57.53
Previous Close:       54.37
Historical Data for CSCO
Date Open High Low Volume Close Change %
05/24/19 54.57 54.67 54.06 13,057,500 54.37 0.18   0.33%
05/23/19 54.91 55.01 53.94 22,732,812 54.19 -1.50   -2.69%
05/22/19 56.22 56.30 55.67 19,478,766 55.69 -0.83   -1.47%
05/21/19 56.68 56.75 56.13 18,562,030 56.52 0.33   0.59%
05/20/19 55.80 56.39 55.55 20,996,959 56.19 -0.16   -0.28%
05/17/19 55.78 56.83 55.52 27,299,300 56.35 0.42   0.75%
05/16/19 54.27 56.40 54.12 46,053,484 55.93 3.49   6.66%
05/15/19 51.76 52.71 51.69 30,546,837 52.44 0.42   0.81%
05/14/19 51.45 52.44 51.38 25,474,611 52.02 0.72   1.40%
05/13/19 51.83 52.26 51.06 28,869,425 51.30 -2.06   -3.86%
05/10/19 52.61 53.55 51.95 21,795,800 53.36 0.44   0.83%
05/09/19 52.82 53.21 52.23 24,322,405 52.92 -0.55   -1.03%
05/08/19 53.17 53.94 53.13 21,523,870 53.47 0.02   0.04%
05/07/19 53.86 54.24 52.94 25,289,177 53.45 -1.14   -2.09%
05/06/19 53.86 54.76 53.56 17,025,411 54.59 -0.35   -0.64%
05/03/19 54.64 54.99 54.18 26,887,100 54.94 0.00   0.00%
05/02/19 55.48 55.89 54.82 24,218,926 54.94 -0.64   -1.15%
05/01/19 56.00 56.35 55.51 17,647,970 55.58 -0.37   -0.66%
04/30/19 56.00 56.12 55.53 20,844,117 55.95 -0.18   -0.32%
04/29/19 55.67 56.22 55.55 16,256,464 56.13 0.25   0.45%
04/26/19 56.02 56.37 55.68 18,010,900 55.88 -0.45   -0.80%
04/25/19 56.46 56.78 56.01 15,524,773 56.33 -0.55   -0.97%
04/24/19 56.64 57.15 56.58 13,210,925 56.88 0.19   0.34%
04/23/19 56.43 56.69 56.20 18,795,358 56.69 0.35   0.62%
04/22/19 56.16 56.60 56.10 11,951,212 56.34 -0.06   -0.11%
04/18/19 56.63 56.70 56.11 18,331,900 56.40 0.09   0.16%
04/17/19 57.18 57.32 56.28 24,429,417 56.31 -0.64   -1.12%
04/16/19 56.62 57.53 56.61 19,713,878 56.95 0.39   0.69%
04/15/19 56.40 56.61 56.24 12,197,589 56.56 0.27   0.48%
04/12/19 55.93 56.36 55.79 14,331,600 56.29 0.69   1.24%
04/11/19 55.93 55.95 55.31 13,185,972 55.60 -0.38   -0.68%
04/10/19 55.11 55.98 55.11 13,457,012 55.98 0.80   1.45%
04/09/19 55.08 55.42 54.86 15,508,061 55.18 -0.31   -0.56%
04/08/19 55.20 55.56 54.79 13,859,497 55.49 0.28   0.51%
04/05/19 55.25 55.61 55.13 13,817,400 55.21 0.07   0.13%
04/04/19 55.37 55.68 54.86 16,411,857 55.14 -0.49   -0.88%
04/03/19 55.46 55.80 55.07 21,109,020 55.63 0.34   0.61%
04/02/19 55.00 55.41 54.97 17,263,806 55.29 0.31   0.56%
04/01/19 54.47 55.02 54.39 20,227,591 54.98 0.99   1.83%
03/29/19 53.70 54.00 53.36 19,582,200 53.99 0.63   1.18%
03/28/19 53.19 53.69 53.02 13,094,455 53.36 0.22   0.41%
03/27/19 53.30 53.66 52.74 20,447,385 53.14 -0.09   -0.17%
03/26/19 53.19 53.49 53.00 17,742,353 53.23 0.50   0.95%
03/25/19 52.70 52.93 52.24 18,774,884 52.73 -0.01   -0.02%
03/22/19 53.91 54.14 52.70 23,938,400 52.74 -1.20   -2.22%
03/21/19 53.08 54.23 53.04 20,082,355 53.94 0.68   1.28%
03/20/19 53.16 53.87 52.85 21,139,953 53.26 -0.05   -0.09%
03/19/19 53.79 54.00 53.14 20,595,769 53.31 -0.20   -0.37%
03/18/19 53.27 53.94 53.09 18,967,284 53.51 0.31   0.58%
03/15/19 52.94 53.62 52.93 43,639,800 53.20 0.46   0.87%
03/14/19 52.63 52.96 52.51 19,214,481 52.74 0.15   0.29%
03/13/19 52.41 52.85 52.14 20,567,033 52.59 0.44   0.84%
03/12/19 52.01 52.28 51.68 19,485,106 52.15 0.23   0.44%
03/11/19 51.14 52.09 51.10 17,858,556 51.92 0.85   1.66%
03/08/19 50.72 51.13 50.51 18,182,100 51.07 -0.22   -0.43%
03/07/19 51.55 51.97 51.21 22,209,063 51.29 -0.38   -0.74%
03/06/19 51.37 51.79 50.92 19,684,736 51.67 0.37   0.72%
03/05/19 51.12 51.51 50.97 14,976,170 51.30 0.14   0.27%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

A
Strong Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!