$29.26 0.00 (%) Cisco Systems Inc - NASDAQ

May. 22, 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
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
4/8/201527.3727.6627.3727.5519,076,426
4/7/201527.2027.5627.1327.3916,861,751
4/6/201526.9627.3226.8427.2220,004,043
4/2/201527.2227.5027.1327.1319,527,211
4/1/201527.3127.6427.1027.2522,420,534
3/31/201527.3427.6927.2827.5329,258,328
3/30/201527.2227.7527.2227.6529,056,308
3/27/201527.0727.2126.9427.1320,464,472
3/26/201527.1927.3126.6227.0948,928,133
3/25/201527.9228.0927.4627.4627,158,706
3/24/201528.2928.5727.9928.0023,263,559
3/23/201528.4428.6928.3628.4123,478,637
3/20/201528.4528.6228.3228.4437,628,686
3/19/201528.1028.5428.0328.2627,980,375
3/18/201527.8828.3427.7228.1534,910,854
3/17/201528.1928.2827.9528.1521,895,674
3/16/201528.1028.3828.0428.3025,358,916
3/13/201528.0228.2627.5727.9436,510,954
3/12/201528.0528.5428.0528.2422,978,712
3/11/201528.6828.7628.2128.2625,160,166
3/10/201529.1529.1728.6628.6626,542,321
3/9/201528.9029.4528.7629.3623,007,718
3/6/201529.1129.2728.8028.9327,035,044
3/5/201529.4729.4929.1229.3017,985,026
3/4/201529.3529.5229.1129.3332,866,925
3/3/201530.1030.1229.4729.5432,990,266
3/2/201529.3630.3129.3430.1935,981,920
2/27/201529.8929.9129.3829.5129,135,504
2/26/201529.5229.9929.5229.9128,305,155
2/25/201529.4429.5729.3229.4917,368,111
2/24/201529.5629.7129.4329.6318,479,476
2/23/201529.6329.6529.4229.6324,026,787
2/20/201529.3529.6629.1629.6125,985,581
2/19/201529.3129.3929.1329.3121,477,753
2/18/201529.1929.5529.1229.4924,503,737
2/17/201529.2629.3529.0329.3134,217,185
2/13/201529.3829.5029.1129.4350,656,669
2/12/201528.9929.5828.8429.46117,439,078
2/11/201527.6527.6526.9026.9346,213,460
2/10/201527.1627.5427.1527.4922,250,302
2/9/201527.2127.4127.0627.1223,680,980
2/6/201527.3727.6627.1427.2425,482,376
2/5/201526.7527.3026.5827.2620,548,394
2/4/201527.0627.2226.6126.6927,696,253
2/3/201526.9027.1226.6927.1228,044,338
2/2/201526.3926.8725.9226.8329,416,981
1/30/201526.8827.1126.3226.3738,419,139
1/29/201526.7427.3126.6427.2228,095,413
1/28/201527.3927.6026.8026.8132,381,676
1/27/201527.5227.5926.6626.9046,110,493
1/26/201528.2228.2327.7027.9718,370,085
1/23/201528.3628.5028.1428.2121,802,535
1/22/201527.5528.5127.2228.5049,494,661
1/21/201528.0628.1927.7027.8429,298,538
1/20/201527.7628.2727.6628.0733,684,162
1/16/201527.3627.7727.2127.6826,655,143
1/15/201528.0928.2027.3527.4129,521,090
1/14/201527.8428.0527.6427.9229,494,443
1/13/201528.2128.7027.9028.1036,074,151
1/12/201528.0028.2027.8228.0538,648,396
1/9/201527.6728.0727.4527.7933,619,558
1/8/201527.5428.0927.4727.5140,906,993
1/7/201527.1427.4026.9827.3027,570,801
1/6/201527.1427.6827.0427.0547,297,634
1/5/201527.3227.4527.0027.0629,460,603
1/2/201527.8628.1227.3827.6122,926,512
12/31/201428.2828.4127.8127.8221,478,736
12/30/201428.4428.4828.3128.3615,487,744
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center