$23.26 -0.25 (%) Cisco Systems Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSCO historical data

Date Open High Low Close Volume
10/22/201423.6723.6823.2423.2625,172,891
10/21/201423.1023.6022.9623.5133,712,736
10/20/201422.9023.0822.6922.9334,386,940
10/17/201422.9823.3322.9223.2528,484,982
10/16/201422.6523.0822.5622.8230,931,253
10/15/201422.7923.1522.4922.9640,079,835
10/14/201423.0623.3522.9623.0629,321,873
10/13/201423.2423.4522.9322.9333,227,683
10/10/201423.9124.0123.3423.3448,313,616
10/9/201424.5124.6424.1824.1929,343,104
10/8/201424.5724.6824.1824.6640,348,337
10/7/201425.0125.2524.5924.6429,310,234
10/6/201425.3525.4224.9625.0123,953,106
10/3/201425.2125.3725.0425.3129,038,349
10/2/201425.0525.1124.7525.0628,334,042
10/1/201425.2025.2524.9425.0344,916,150
9/30/201424.9025.2524.8525.1736,919,335
9/29/201424.7325.2024.7325.1228,708,554
9/26/201424.5025.0924.4625.0029,863,678
9/25/201424.9624.9624.5024.5427,242,027
9/24/201424.7325.0424.6324.9819,700,375
9/23/201424.8725.0324.6724.7020,750,887
9/22/201425.1925.1924.8624.9721,346,828
9/19/201425.2125.3025.0125.2047,343,687
9/18/201425.1725.2725.1525.2215,939,969
9/17/201425.1425.3125.0725.2125,703,284
9/16/201425.0025.4224.9825.2231,902,713
9/15/201424.9525.0924.8725.0633,412,035
9/12/201425.1625.2625.0725.1633,197,323
9/11/201424.9225.2024.8525.1822,106,436
9/10/201424.8425.0024.8424.9315,738,779
9/9/201424.8824.9724.6024.8619,076,594
9/8/201424.9325.0924.8124.9514,189,834
9/5/201424.8625.0724.8625.0019,865,202
9/4/201425.0825.1424.8324.9120,268,911
9/3/201424.9425.1324.9225.0422,043,379
9/2/201424.9425.0024.7524.8819,836,085
8/29/201424.9024.9924.7624.9917,972,307
8/28/201424.7024.9024.6424.8515,506,352
8/27/201424.7924.8624.7124.8015,753,794
8/26/201424.7024.9324.6724.8117,053,449
8/25/201424.7024.8424.6924.7019,356,815
8/22/201424.8724.9724.6424.6522,453,672
8/21/201424.7524.9124.7224.8920,881,827
8/20/201424.5524.7524.5224.7120,229,017
8/19/201424.6324.6924.6024.6420,348,896
8/18/201424.4924.6624.4324.6327,666,914
8/15/201424.6624.6624.2724.4333,625,941
8/14/201424.9424.9424.3224.5463,790,214
8/13/201425.1725.2724.9325.2043,708,550
8/12/201425.2125.2725.0025.1521,934,971
8/11/201425.0925.3725.0125.2325,956,067
8/8/201424.8725.0624.7425.0321,656,527
8/7/201425.0125.1124.6924.8624,123,698
8/6/201424.9325.2124.8524.9320,990,550
8/5/201425.1625.1224.8724.9721,176,784
8/4/201424.9425.2224.8625.1717,252,442
8/1/201425.1425.2124.8025.0028,609,413
7/31/201425.4825.5025.1725.2328,226,460
7/30/201425.8325.8425.4725.6326,124,216
7/29/201425.8826.0125.6925.7122,444,236
7/28/201425.7326.0025.5725.9227,686,408
7/25/201425.8026.0225.6825.9728,641,293
7/24/201425.7825.9025.6825.8321,876,611
7/23/201425.7225.7925.5525.6828,761,335
7/22/201425.9526.0825.9125.9528,735,712
7/21/201425.8925.9525.7225.8520,825,966
7/18/201425.7025.9625.6725.9125,465,861
7/17/201425.8426.0025.5825.6329,570,341
7/16/201425.7326.0525.7325.9840,476,713
7/15/201425.3825.6825.3625.6729,495,978
7/14/201425.6125.6525.4025.4419,244,308
7/11/201425.5225.6525.4425.5220,945,929
7/10/201425.2525.5225.2225.4427,278,787
7/9/201425.2225.5025.1425.4435,610,460
7/8/201425.2125.3125.0625.0734,622,899
7/7/201425.0025.2524.9725.2321,293,566
7/3/201425.1525.2525.1325.1919,598,757
7/2/201424.9725.1424.8725.0330,197,226
7/1/201424.9925.1124.7725.0834,613,220
6/30/201424.6724.9024.6224.8523,996,086
6/27/201424.6024.7824.4824.7035,000,284
6/26/201424.6624.8124.4824.6519,134,751
6/25/201424.5524.7824.4124.7222,584,002
6/24/201424.6224.7424.5224.5324,301,971
6/23/201424.8124.9024.6524.7018,752,284
6/20/201424.6324.9024.6124.8339,707,996
6/19/201424.6224.7124.4524.7120,646,826
6/18/201424.7024.7524.4624.6324,724,403
6/17/201424.4924.6224.4124.5017,972,802
6/16/201424.5224.7324.4524.5319,251,335
6/13/201424.6724.7824.6024.7020,947,626
6/12/201424.9525.0124.6224.6626,900,429
6/11/201424.8525.1724.7925.0436,173,954
6/10/201424.7325.1024.6025.0036,581,952
6/9/201424.7924.9524.7224.8018,819,050
6/6/201424.7324.9524.7124.8322,485,479
6/5/201424.6224.7424.4124.7023,320,286
6/4/201424.6124.6524.4024.5020,635,113
6/3/201424.7524.8224.4524.6823,339,056
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center