$22.89 -0.65 (%) Cisco Systems Inc - NASDAQ

Feb. 5, 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
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
1/5/201626.5426.6626.1826.2922,024,912
1/4/201626.3926.4225.8826.4135,827,068
12/31/201527.3827.4527.1427.1617,041,452
12/30/201527.6627.7727.5227.5310,620,325
12/29/201527.4427.8227.4027.7716,319,644
12/28/201527.3027.3727.1327.3114,204,904
12/24/201527.4127.5527.3727.388,202,379
12/23/201527.0427.4127.0027.4018,803,741
12/22/201526.8526.9026.5626.8918,966,280
12/21/201526.5826.6526.4126.6420,242,927
12/18/201526.6026.8226.2626.2736,732,726
12/17/201527.2927.3126.7026.7224,812,204
12/16/201527.0027.2926.6827.2422,731,521
12/15/201526.7227.1126.6126.8530,393,725
12/14/201526.3026.5225.9626.4932,744,930
12/11/201526.4926.4926.1326.1634,295,664
12/10/201526.7427.0426.6626.7723,382,403
12/9/201526.9627.3526.6626.7324,127,425
12/8/201527.1727.2927.0227.1518,635,748
12/7/201527.5627.5627.2627.4915,350,240
12/4/201526.9527.5526.9527.4828,143,745
12/3/201527.6327.6926.8226.9525,783,765
12/2/201527.4927.9027.3727.4429,178,172
12/1/201527.2027.6527.2027.5731,406,279
11/30/201527.3427.4827.2027.2530,736,731
11/27/201527.2527.4827.2427.329,532,251
11/25/201527.3227.3927.0027.2422,472,771
11/24/201527.2527.4427.0027.2732,859,230
11/23/201527.6527.8427.3427.4324,684,856
11/20/201527.5927.7827.4627.5726,502,758
11/19/201527.1027.6527.0527.3727,417,442
11/18/201527.0027.1626.7327.1227,015,720
11/17/201526.8027.2726.6826.8130,490,199
11/16/201526.0727.0026.0626.7944,949,588
11/13/201526.2926.6825.8226.2194,556,197
11/12/201527.7428.0727.7227.8338,135,852
11/11/201528.1028.1027.7527.8232,599,338
11/10/201528.1828.2227.9027.9826,701,825
11/9/201528.3528.4928.0028.1825,865,917
11/6/201528.3128.5528.1628.4526,107,573
11/5/201528.5028.6128.2928.4321,988,608
11/4/201528.7928.8228.3728.4728,591,793
11/3/201528.6128.7128.4928.6130,555,332
11/2/201528.8728.8728.5128.7728,912,599
10/30/201529.0029.2528.8528.8522,334,055
10/29/201529.1529.2128.9329.1416,717,819
10/28/201529.2929.4529.0429.3623,741,378
10/27/201528.7229.0628.5829.0519,480,621
10/26/201529.3229.4928.8828.9520,354,775
10/23/201529.0229.3828.9329.3526,076,929
10/22/201528.5629.2128.5029.0132,162,485
10/21/201528.6028.8228.2228.2819,174,380
10/20/201528.2028.5228.1528.5020,335,775
10/19/201528.1228.2927.9428.2520,778,054
10/16/201528.3428.3528.0028.2519,948,295
10/15/201528.1028.1927.8728.1518,996,867
10/14/201527.7527.9027.5927.8220,144,012
10/13/201527.7527.9527.7427.8515,107,154
10/12/201527.9328.1027.7627.9614,486,035
10/9/201528.0128.1527.8227.9122,125,821
10/8/201527.5128.0227.4327.9122,500,248
10/7/201527.5227.9527.0027.5429,749,725
10/6/201527.0327.4726.9827.2334,609,939
10/5/201526.0426.9825.9726.8530,217,882
10/2/201525.4025.7925.3425.7634,910,695
10/1/201526.0526.1625.5525.7326,933,244
9/30/201526.0026.3825.8826.2532,093,661
9/29/201525.6425.9325.5625.6427,095,642
9/28/201525.8326.0225.5925.6627,211,183
9/25/201525.8126.3025.8026.0337,618,273
9/24/201525.0925.5024.9225.4135,598,016
9/23/201525.2225.3125.0125.2818,804,158
9/22/201525.0625.2124.9725.1421,305,238
9/21/201525.4525.8225.3525.5421,945,645
9/18/201525.5725.7425.2525.5440,020,051
9/17/201525.9626.2825.8125.8825,409,636
9/16/201526.0726.1025.8526.0721,245,275
9/15/201525.5626.0825.5625.9820,479,406
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center