$31.35 +0.06 (%) Cisco Systems Inc - NASDAQ

Aug. 26, 2016 | 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
8/26/201631.3431.6631.1931.3521,106,152
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
7/13/201629.7229.8329.5829.7518,038,066
7/12/201629.7229.7429.5229.6122,157,542
7/11/201629.3429.7029.2629.4322,045,219
7/8/201628.9129.2828.8829.2624,647,376
7/7/201628.7228.9028.6128.7417,395,408
7/6/201628.4528.7728.1728.7224,844,038
7/5/201628.2328.6228.2228.3322,116,898
7/1/201628.7828.9328.5928.8020,901,306
6/30/201628.3828.6928.0728.6925,184,399
6/29/201628.1328.3327.9028.2625,592,961
6/28/201627.5527.8527.5027.7924,646,939
6/27/201627.4827.5527.1327.3130,293,961
6/24/201628.1628.5727.7027.7544,408,897
6/23/201629.0329.2328.9629.2219,415,601
6/22/201628.8729.0828.6828.7218,273,261
6/21/201628.9729.0028.7328.7719,098,634
6/20/201629.0429.2228.7828.8022,100,840
6/17/201628.8829.0028.6928.9532,333,507
6/16/201628.3828.9228.3728.8717,504,145
6/15/201628.4928.8628.4128.6530,738,577
6/14/201628.6629.0028.6328.9619,279,705
6/13/201628.9729.1928.8228.8417,181,950
6/10/201628.7929.0328.7729.0318,244,220
6/9/201628.9729.1928.8329.1418,349,875
6/8/201629.0929.2729.0629.1417,772,913
6/7/201628.9029.3528.8229.0721,566,590
6/6/201629.0729.4129.0629.1016,167,119
6/3/201629.1329.2128.9029.1318,677,663
6/2/201628.9829.1528.9229.0819,538,178
6/1/201628.8429.0428.8028.9022,268,672
5/31/201628.8029.0828.7629.0528,606,274
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center