$27.33 -0.02 (%) Cisco Systems Inc - NASDAQ

Jul. 2, 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
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
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
  • Showing 1-100 of 1,258 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!