$29.25 -0.20 (%) Cisco Systems Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSCO historical data

Date Open High Low Close Volume
12/2/201629.3129.5629.1229.2527,069,499
12/1/201629.8429.8529.4029.4525,996,185
11/30/201629.7629.9529.6829.8226,224,892
11/29/201629.9430.1029.7929.8323,553,735
11/28/201630.0830.0929.8229.9221,468,918
11/25/201629.6030.1529.5530.0917,678,862
11/23/201629.8329.9529.5629.7124,496,763
11/22/201630.0830.1929.8529.8926,769,272
11/21/201630.3030.3330.0130.0527,481,710
11/18/201630.1130.3630.0130.1838,748,563
11/17/201629.9130.0529.6130.0575,252,307
11/16/201631.6231.8931.5131.5727,097,140
11/15/201631.2731.8531.2731.7024,160,155
11/14/201631.4331.6731.3531.3722,917,565
11/11/201630.9331.4730.9231.3623,150,319
11/10/201631.4131.7630.8131.0038,345,220
11/9/201631.0431.4930.7031.3638,564,143
11/8/201630.9431.2030.7331.0019,399,814
11/7/201630.7131.0630.6130.9423,061,116
11/4/201629.9830.5029.6330.1918,524,002
11/3/201630.5030.5630.2430.3215,937,140
11/2/201630.4330.6830.2330.3919,173,984
11/1/201630.8530.8630.2330.4817,542,055
10/31/201630.3430.7730.3230.6823,225,406
10/28/201630.3630.8030.3530.5919,946,832
10/27/201630.6030.6730.3630.3816,926,192
10/26/201630.5930.8630.3230.5518,008,646
10/25/201630.5030.5130.2330.3415,257,768
10/24/201630.3430.5030.3030.4614,115,340
10/21/201630.0130.2029.9230.1515,140,452
10/20/201630.2830.3730.0430.1617,315,335
10/19/201630.4430.4530.1930.3514,830,895
10/18/201630.6930.6930.4330.4414,444,850
10/17/201630.1330.4230.1030.2213,957,529
10/14/201630.3530.5530.1630.1820,545,127
10/13/201630.0930.2529.8630.1724,286,555
10/12/201630.5330.6329.9430.3436,899,871
10/11/201631.5231.5330.8531.0419,412,018
10/10/201631.5431.6831.4431.4712,759,374
10/7/201631.4831.6031.2331.4713,073,224
10/6/201631.5731.6331.2131.4814,077,118
10/5/201631.4131.6831.4131.5911,808,636
10/4/201631.4631.6331.1531.3518,460,433
10/3/201631.3131.5831.2031.5014,070,450
9/30/201631.6131.8031.5631.7230,380,612
9/29/201631.5131.5731.2531.3915,417,082
9/28/201631.4431.5931.3631.5015,840,958
9/27/201631.0931.6130.9631.4818,045,376
9/26/201631.1031.1630.7931.0720,361,549
9/23/201631.7131.8031.3131.3420,442,199
9/22/201631.5031.8031.4931.6620,261,859
9/21/201631.1131.3830.9731.3621,169,350
9/20/201631.0831.2231.0431.1015,878,912
9/19/201630.8531.2530.8231.0216,833,453
9/16/201631.1231.1430.7030.8437,416,316
9/15/201630.6331.3930.6131.3126,021,227
9/14/201631.0131.2330.8131.0024,356,477
9/13/201631.2631.3530.9031.0623,617,915
9/12/201630.6131.5030.6031.4422,612,518
9/9/201631.1431.3430.8530.8525,450,499
9/8/201631.7231.7531.4231.4719,913,699
9/7/201631.7931.9331.7531.7914,050,458
9/6/201631.9331.9431.7031.8717,656,515
9/2/201631.6531.9531.6531.8318,156,539
9/1/201631.4231.6431.2631.5815,980,457
8/31/201631.4531.5831.2531.4420,418,762
8/30/201631.6131.6631.4131.5417,794,797
8/29/201631.4331.7031.4131.5821,101,729
8/26/201631.3431.6631.1931.3521,106,152
8/25/201631.0631.3931.0231.2922,917,124
8/24/201630.9831.2030.9531.0624,474,730
8/23/201630.8331.0630.7930.9823,493,605
8/22/201630.4430.7830.3730.6328,680,009
8/19/201630.3730.6530.2430.5225,131,345
8/18/201630.4130.6730.0630.4848,710,491
8/17/201630.9730.9730.3330.7255,071,218
8/16/201631.2231.2330.9831.1223,399,686
8/15/201630.9831.2430.8931.1921,944,655
8/12/201630.9230.9930.8030.8713,430,558
8/11/201630.9531.0230.8630.9524,020,927
8/10/201631.0131.1330.7430.8516,684,321
8/9/201631.1131.2530.8430.9419,159,495
8/8/201631.0031.1930.8631.0119,019,941
8/5/201630.9031.0730.6931.0418,873,294
8/4/201630.7830.9130.7130.8018,586,492
8/3/201630.5130.7430.5130.7215,962,464
8/2/201630.8230.8230.4030.6224,485,208
8/1/201630.7030.7530.3630.7322,438,722
7/29/201630.6030.6930.4730.5323,807,196
7/28/201630.6530.7430.3730.5222,470,486
7/27/201630.9530.9730.6630.7622,722,970
7/26/201630.8031.1530.7130.8821,328,211
7/25/201630.6730.8330.6330.7915,174,158
7/22/201630.7030.8730.5430.7119,399,558
7/21/201630.6430.7230.3730.5821,582,727
7/20/201630.0430.6929.9830.6350,168,804
7/19/201629.9130.0129.7729.9218,515,957
7/18/201629.7530.0029.7429.9117,484,874
7/15/201629.9329.9529.6629.8217,800,449
7/14/201629.8429.9929.6429.7619,332,194
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center