$26.00 -0.17 (%) Cisco Systems Inc - NASDAQ

Aug. 28, 2015 | 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
8/28/201525.9126.0525.8226.0026,918,859
8/27/201526.0026.1925.6126.1736,504,711
8/26/201525.2825.7424.7125.6854,783,233
8/25/201525.9425.9924.6024.6240,610,051
8/24/201524.8926.0823.0325.1961,666,993
8/21/201526.8827.3426.4726.4748,502,400
8/20/201527.5627.7527.0427.0437,889,402
8/19/201528.1028.2427.7227.8030,023,909
8/18/201528.7128.7228.1828.2532,210,431
8/17/201528.6528.9728.5128.8321,263,997
8/14/201528.7829.0528.7529.0324,890,756
8/13/201528.7829.2128.6928.7061,153,978
8/12/201527.8028.1027.4127.9042,151,915
8/11/201528.2428.3927.8528.0225,391,904
8/10/201528.4828.7028.2728.5923,740,009
8/7/201528.1728.2327.9028.1516,039,411
8/6/201528.3728.6728.0028.2120,143,763
8/5/201528.1128.6028.1028.2719,236,228
8/4/201528.2228.4627.8928.0318,578,117
8/3/201528.4128.5928.1128.3617,450,923
7/31/201528.3928.5628.1628.4220,375,986
7/30/201528.2228.4628.2028.3017,458,084
7/29/201528.2028.5228.0228.4021,419,884
7/28/201528.3428.3527.8528.2123,573,236
7/27/201528.3128.5628.1928.2130,914,429
7/24/201528.4528.7728.3828.4039,471,714
7/23/201527.7028.2527.5828.0134,103,205
7/22/201527.8328.0627.4427.5326,889,222
7/21/201527.9628.2527.7927.8423,874,026
7/20/201528.1328.1627.8828.0319,477,041
7/17/201528.2728.3127.9728.1824,248,902
7/16/201528.2428.4228.2128.3221,058,128
7/15/201527.8628.2427.8128.1123,378,353
7/14/201527.8728.0427.7028.0320,932,759
7/13/201527.4927.8027.4227.7920,623,079
7/10/201527.2727.3627.0427.2816,079,311
7/9/201527.3827.4526.9026.9120,129,736
7/8/201527.0827.1626.8426.9927,863,352
7/7/201527.2227.4526.8927.3625,436,748
7/6/201527.0027.2626.8927.2222,858,247
7/2/201527.3727.5727.2927.3315,635,547
7/1/201527.4227.5027.0727.3524,461,290
6/30/201527.8327.8327.3327.4631,236,844
6/29/201527.9928.1127.5027.5431,838,316
6/26/201528.4928.4928.0128.2828,087,785
6/25/201528.5628.6528.3828.4014,606,105
6/24/201528.7928.8528.4928.5120,978,767
6/23/201529.0029.0428.6228.7921,041,320
6/22/201529.1029.2228.8228.9420,160,009
6/19/201529.2429.3228.9429.0331,970,053
6/18/201528.8529.3528.8229.2124,156,052
6/17/201528.8429.0428.6628.9320,959,035
6/16/201528.3528.7928.2828.7116,920,270
6/15/201528.2328.5228.1128.4825,722,123
6/12/201528.6628.6728.3128.5421,919,545
6/11/201528.7529.2228.7528.8624,387,127
6/10/201528.4728.9128.2728.6626,223,345
6/9/201528.2728.4228.0128.2415,527,495
6/8/201528.6728.7028.2328.2819,011,738
6/5/201528.5528.7128.4928.5825,357,935
6/4/201528.9029.1028.5428.6126,774,517
6/3/201529.2129.3029.0529.0920,536,900
6/2/201529.0929.2728.9529.0815,995,587
6/1/201529.6029.6229.0529.1823,799,371
5/29/201529.3229.5929.1929.3126,018,129
5/28/201529.3429.5629.1629.3518,219,564
5/27/201529.0629.4829.0229.3123,959,933
5/26/201529.1929.2528.7528.9525,877,100
5/22/201529.3929.4529.2629.2620,079,663
5/21/201529.6129.7729.4329.4320,806,934
5/20/201529.8029.8529.5329.6219,410,906
5/19/201529.8729.9029.6329.7418,926,264
5/18/201529.4229.9029.4229.7623,953,043
5/15/201529.2429.8229.1629.5537,677,292
5/14/201529.2929.6628.9729.0556,696,268
5/13/201529.1429.4729.1329.3538,263,966
5/12/201529.0729.4428.8029.2331,760,956
5/11/201529.5029.7929.2029.2127,045,187
5/8/201528.9929.3728.9929.2322,572,376
5/7/201528.9929.1228.7428.8122,643,831
5/6/201528.9029.0828.6928.9723,571,965
5/5/201529.1729.2128.8428.8922,463,800
5/4/201529.0829.3629.0729.1716,484,128
5/1/201528.8129.2028.7829.1318,935,955
4/30/201528.8529.0228.6828.8326,514,496
4/29/201529.0629.2528.9029.0522,463,654
4/28/201528.8029.3328.7629.3224,315,253
4/27/201528.8829.0328.7128.8922,952,006
4/24/201529.1929.2828.6728.8227,145,555
4/23/201528.4028.8228.2028.6822,230,105
4/22/201528.6728.7928.4228.6219,111,703
4/21/201528.7228.9228.6628.6923,956,868
4/20/201528.1628.6328.1628.4821,921,809
4/17/201528.2628.4027.9027.9236,904,655
4/16/201528.1928.6428.1028.6029,863,528
4/15/201528.1028.4227.9728.2531,160,911
4/14/201528.0028.0627.6827.8119,296,326
4/13/201527.9928.2827.9427.9822,769,580
4/10/201527.5828.0827.5628.0424,634,578
4/9/201527.5927.7427.4227.6316,684,501
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!