$28.22 +0.45 (%) Cisco Systems Inc - NASDAQ

Dec. 22, 2014 | 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
12/22/201427.8028.2927.7528.2228,858,647
12/19/201427.6527.8527.5527.7759,644,120
12/18/201427.0427.6627.0427.6534,927,682
12/17/201426.6226.9026.4726.8136,617,699
12/16/201426.5027.1726.1526.5936,622,005
12/15/201426.8927.1726.4826.6827,503,240
12/12/201426.7127.1526.7026.8627,032,044
12/11/201426.9727.3626.9426.9922,904,616
12/10/201427.2627.3626.7926.8731,773,365
12/9/201426.9527.4826.8327.4225,885,899
12/8/201427.4227.5327.1527.2324,275,919
12/5/201427.7927.8527.4027.5026,722,292
12/4/201427.9227.9927.5827.7723,801,217
12/3/201427.7127.9927.5127.9527,864,048
12/2/201427.6027.9627.6027.8228,247,406
12/1/201427.5027.6127.3327.5919,670,218
11/28/201427.5227.7827.3627.6418,138,915
11/26/201427.3027.4627.1427.4319,466,245
11/25/201427.0327.3027.0327.2828,110,097
11/24/201426.8827.1226.8827.0326,994,796
11/21/201426.9527.0526.6726.8831,912,110
11/20/201426.4926.8426.3526.8123,440,083
11/19/201426.5826.6226.3026.5919,882,486
11/18/201426.5026.7426.4026.6027,223,508
11/17/201426.1126.5526.0026.4733,224,017
11/14/201425.7626.3425.6526.3248,667,002
11/13/201424.9325.8924.8825.6857,138,794
11/12/201424.9125.1924.8825.1142,258,841
11/11/201425.2025.2125.0225.1519,810,746
11/10/201425.0425.2324.8825.1532,152,676
11/7/201425.3025.4025.1625.3334,001,930
11/6/201425.1025.2825.0225.2618,373,704
11/5/201424.9725.1724.8425.1521,979,615
11/4/201424.6024.9124.5824.8824,620,912
11/3/201424.4524.5924.4524.5816,383,403
10/31/201424.5924.6424.1824.4730,379,143
10/30/201424.0024.1523.8824.0832,212,022
10/29/201424.0124.3023.9224.1018,885,487
10/28/201423.8224.0723.8224.0717,798,567
10/27/201423.6223.8123.6023.7616,862,666
10/24/201423.6023.8023.4623.7819,947,265
10/23/201423.6123.7623.4223.5721,669,864
10/22/201423.6723.6823.2423.2625,172,891
10/21/201423.1023.6022.9623.5133,712,736
10/20/201422.9023.0822.6922.9334,386,940
10/17/201422.9823.3322.9223.2528,484,982
10/16/201422.6523.0822.5622.8230,931,253
10/15/201422.7923.1522.4922.9640,079,835
10/14/201423.0623.3522.9623.0629,321,873
10/13/201423.2423.4522.9322.9333,227,683
10/10/201423.9124.0123.3423.3448,313,616
10/9/201424.5124.6424.1824.1929,343,104
10/8/201424.5724.6824.1824.6640,348,337
10/7/201425.0125.2524.5924.6429,310,234
10/6/201425.3525.4224.9625.0123,953,106
10/3/201425.2125.3725.0425.3129,038,349
10/2/201425.0525.1124.7525.0628,334,042
10/1/201425.2025.2524.9425.0344,916,150
9/30/201424.9025.2524.8525.1736,919,335
9/29/201424.7325.2024.7325.1228,708,554
9/26/201424.5025.0924.4625.0029,863,678
9/25/201424.9624.9624.5024.5427,242,027
9/24/201424.7325.0424.6324.9819,700,375
9/23/201424.8725.0324.6724.7020,750,887
9/22/201425.1925.1924.8624.9721,346,828
9/19/201425.2125.3025.0125.2047,343,687
9/18/201425.1725.2725.1525.2215,939,969
9/17/201425.1425.3125.0725.2125,703,284
9/16/201425.0025.4224.9825.2231,902,713
9/15/201424.9525.0924.8725.0633,412,035
9/12/201425.1625.2625.0725.1633,197,323
9/11/201424.9225.2024.8525.1822,106,436
9/10/201424.8425.0024.8424.9315,738,779
9/9/201424.8824.9724.6024.8619,076,594
9/8/201424.9325.0924.8124.9514,189,834
9/5/201424.8625.0724.8625.0019,865,202
9/4/201425.0825.1424.8324.9120,268,911
9/3/201424.9425.1324.9225.0422,043,379
9/2/201424.9425.0024.7524.8819,836,085
8/29/201424.9024.9924.7624.9917,972,307
8/28/201424.7024.9024.6424.8515,506,352
8/27/201424.7924.8624.7124.8015,753,794
8/26/201424.7024.9324.6724.8117,053,449
8/25/201424.7024.8424.6924.7019,356,815
8/22/201424.8724.9724.6424.6522,453,672
8/21/201424.7524.9124.7224.8920,881,827
8/20/201424.5524.7524.5224.7120,229,017
8/19/201424.6324.6924.6024.6420,348,896
8/18/201424.4924.6624.4324.6327,666,914
8/15/201424.6624.6624.2724.4333,625,941
8/14/201424.9424.9424.3224.5463,790,214
8/13/201425.1725.2724.9325.2043,708,550
8/12/201425.2125.2725.0025.1521,934,971
8/11/201425.0925.3725.0125.2325,956,067
8/8/201424.8725.0624.7425.0321,656,527
8/7/201425.0125.1124.6924.8624,123,698
8/6/201424.9325.2124.8524.9320,990,550
8/5/201425.1625.1224.8724.9721,176,784
8/4/201424.9425.2224.8625.1717,252,442
8/1/201425.1425.2124.8025.0028,609,413
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center