$28.92 +0.02 (%) Cisco Systems Inc - NASDAQ

May. 27, 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
5/27/201628.9529.0428.7928.9216,673,324
5/26/201628.8629.0428.8028.9019,366,299
5/25/201628.5829.0028.5228.9225,729,908
5/24/201628.0128.5828.0128.4726,514,828
5/23/201627.7828.2527.7827.9419,850,040
5/20/201627.6328.1527.6227.9732,703,020
5/19/201627.9928.2927.4027.5750,174,629
5/18/201626.6126.9626.4926.7232,345,484
5/17/201626.9027.0626.5526.6525,921,302
5/16/201626.5727.1226.5626.9720,885,902
5/13/201626.5526.8926.4626.5320,865,075
5/12/201626.8126.8126.4126.6719,681,858
5/11/201627.0927.1126.6826.7019,326,132
5/10/201626.6727.1026.5127.0322,642,488
5/9/201626.5226.6826.3926.5116,990,396
5/6/201626.1926.5425.8126.5325,625,273
5/5/201626.4626.5726.2126.2123,082,199
5/4/201626.8026.8226.2826.4432,850,814
5/3/201627.1627.1926.6126.8635,319,600
5/2/201627.4827.5227.2027.3727,361,670
4/29/201627.7227.8327.1427.4933,890,149
4/28/201628.4528.5927.7927.9629,616,182
4/27/201628.4428.6528.3128.6420,930,999
4/26/201628.2728.4928.2228.4518,151,544
4/25/201628.1128.2827.9828.2316,434,811
4/22/201628.3028.5528.0728.1523,147,609
4/21/201628.4228.5128.1628.2417,339,866
4/20/201628.4028.6828.2628.4419,937,778
4/19/201628.3328.4428.2028.3320,307,744
4/18/201627.9028.2527.8028.1915,762,894
4/15/201628.1028.1327.7327.9023,804,382
4/14/201628.3828.4028.1028.2515,049,112
4/13/201627.9628.2827.7228.2325,433,265
4/12/201627.1427.6626.9527.6427,741,441
4/11/201627.8828.1827.6127.6218,762,887
4/8/201627.7127.9527.5827.6914,495,574
4/7/201627.9027.9027.5327.6017,016,844
4/6/201627.7028.0427.6228.0020,395,805
4/5/201627.6427.8327.4627.5824,245,658
4/4/201628.3728.4128.0128.1417,890,041
4/1/201628.3028.7028.1228.6923,026,363
3/31/201628.5328.6728.3528.4718,377,563
3/30/201628.3428.6828.2628.4619,390,162
3/29/201627.8728.1927.6928.1017,139,330
3/28/201627.9928.0327.7927.9012,785,874
3/24/201627.7728.0127.5927.9615,871,866
3/23/201628.2628.2827.7327.8319,217,486
3/22/201628.2028.3827.9028.2823,599,299
3/21/201628.1028.3528.0428.1923,799,234
3/18/201628.2328.3827.9728.3343,132,365
3/17/201627.9228.4427.8728.1928,501,857
3/16/201627.5227.9527.5127.8819,087,842
3/15/201627.4827.6927.4527.6616,917,163
3/14/201627.8227.8627.6027.7018,291,719
3/11/201627.8227.9127.6727.8621,873,085
3/10/201627.7627.9827.0327.3833,327,333
3/9/201627.2427.8027.1227.6138,890,209
3/8/201626.9727.3026.6927.0523,821,273
3/7/201626.5827.1826.3327.1421,549,496
3/4/201626.9226.9626.6726.8019,429,859
3/3/201626.9526.9726.5926.8719,002,244
3/2/201626.8026.9126.6026.9019,020,058
3/1/201626.4526.9326.2426.8325,245,390
2/29/201626.4226.6526.1526.1824,763,106
2/26/201626.8026.8526.3226.4118,113,041
2/25/201626.4926.6026.2026.6018,655,096
2/24/201625.8926.3325.6526.3222,960,773
2/23/201626.5426.5426.0626.1228,097,508
2/22/201626.8726.9126.4226.6324,608,129
2/19/201626.2726.5626.2526.5528,791,720
2/18/201626.4426.5826.2826.4331,288,180
2/17/201626.1726.5926.0826.4636,904,695
2/16/201625.2725.9825.1925.8440,401,697
2/12/201624.8925.3624.5225.1149,753,603
2/11/201624.0924.9724.0924.6892,695,952
2/10/201623.1323.1322.4622.5136,896,116
2/9/201622.6022.8622.5322.6530,767,214
2/8/201622.6323.0222.4822.9338,842,141
2/5/201623.5123.6622.8122.8932,640,975
2/4/201623.1723.5722.9323.5429,280,471
2/3/201623.0923.1822.5823.1032,231,426
2/2/201623.2323.2522.7322.8336,203,661
2/1/201623.4623.5723.2323.4824,006,389
1/29/201623.4023.8023.2023.7939,692,550
1/28/201623.7323.7922.9823.1131,833,515
1/27/201623.6923.9023.3023.4324,654,015
1/26/201623.2423.8523.2423.7225,162,200
1/25/201623.3823.5223.1423.1764,066,120
1/22/201623.6023.6422.9923.3755,049,038
1/21/201623.0923.4522.8722.9046,267,871
1/20/201623.4023.5122.4722.9083,632,356
1/19/201623.8024.0323.5923.8552,533,544
1/15/201623.9324.4323.5723.6264,092,779
1/14/201624.6924.9024.4624.6642,902,408
1/13/201625.4225.5224.5724.6033,431,552
1/12/201625.5125.5725.0325.3530,122,412
1/11/201624.9325.3524.9325.2732,346,903
1/8/201625.5525.6324.7224.7828,609,697
1/7/201625.4925.7425.1225.4143,235,370
1/6/201626.0826.1425.8226.0130,799,802
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center