$25.17 +0.05 (%) Cisco Systems Inc - NASDAQ

Sep. 30, 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
5/8/201422.9023.1722.7623.0232,180,435
5/7/201422.7222.9022.4322.8738,895,231
5/6/201422.8422.8922.6322.7221,815,152
5/5/201422.9023.0022.7222.9617,859,321
5/2/201423.1123.1222.9022.9418,757,383
5/1/201423.1423.1522.9123.0117,463,860
4/30/201423.0823.1422.9223.1123,979,302
4/29/201423.2023.2123.0623.1614,582,958
4/28/201423.1523.2422.7923.0236,817,120
4/25/201423.2723.3222.8823.0025,087,265
4/24/201423.6423.6423.2423.3333,976,746
4/23/201423.5223.5723.2423.5029,973,292
4/22/201423.4323.6123.4023.5228,725,094
4/21/201423.2223.5923.1823.4038,796,361
4/17/201423.0123.2922.7823.2147,813,602
4/16/201423.0323.1522.8323.0331,451,928
4/15/201422.8423.0022.6122.8929,845,393
4/14/201422.6322.9422.4822.8535,804,789
4/11/201422.5522.9922.4322.4647,254,044
4/10/201423.1723.2622.5022.6553,926,961
4/9/201423.0023.3222.8923.1237,888,567
4/8/201422.6422.9722.6022.9437,373,940
4/7/201422.6023.0722.5022.8555,317,116
4/4/201423.2823.3522.6022.7149,382,348
4/3/201423.0523.3023.0023.0930,311,153
4/2/201423.1123.1322.7622.9938,363,707
4/1/201422.3323.3122.3023.1080,113,826
3/31/201422.4922.6422.4022.4232,887,846
3/28/201422.0922.5422.0522.3349,289,378
3/27/201422.1322.3921.9422.0252,152,335
3/26/201422.4422.6922.3222.3267,102,413
3/25/201421.6922.3621.6522.3453,374,279
3/24/201421.6821.7921.4721.5732,782,091
3/21/201421.9422.1021.5821.6497,377,342
3/20/201421.5922.0021.5921.8334,952,767
3/19/201421.6921.8021.5621.6332,674,256
3/18/201421.3421.7121.2921.6345,849,610
3/17/201421.3521.6221.2721.5133,221,895
3/14/201421.5521.6521.2821.3538,256,705
3/13/201421.8921.9221.5021.5242,144,410
3/12/201421.5321.9221.5321.8231,855,258
3/11/201421.8621.9321.5821.6134,645,658
3/10/201421.6321.8221.6021.6926,164,042
3/7/201421.9221.9421.6621.7333,180,970
3/6/201421.8821.9821.7521.8223,573,297
3/5/201421.9022.0521.8121.8728,206,193
3/4/201421.7821.8921.7021.8235,709,590
3/3/201421.5721.8221.4421.5737,295,927
2/28/201421.9722.1121.7021.8040,870,739
2/27/201421.8822.0521.8621.9225,804,236
2/26/201421.8422.0221.5521.9343,575,225
2/25/201422.1522.2221.7621.8445,400,603
2/24/201422.1922.3422.0022.1241,861,632
2/21/201422.3722.4522.1322.1331,485,147
2/20/201422.2422.4022.1622.3026,215,321
2/19/201422.3322.5622.2222.2829,339,087
2/18/201422.4922.5422.3322.4131,033,686
2/14/201422.2222.7722.2022.5664,580,952
2/13/201421.9922.2721.6822.27153,766,718
2/12/201422.6122.9222.5222.8570,052,969
2/11/201422.7822.8822.6722.7146,197,556
2/10/201422.6422.8822.5622.8345,305,882
2/7/201422.5222.7222.3022.6754,150,067
2/6/201422.0422.5821.9722.4949,598,524
2/5/201421.6922.0721.5821.9846,307,515
2/4/201421.5821.8221.4021.8046,628,558
2/3/201421.9321.9521.4621.5560,696,033
1/31/201421.6121.9921.6121.9143,341,195
1/30/201421.7721.9921.6321.9842,920,860
1/29/201421.6221.8421.6021.6535,410,890
1/28/201421.8822.0021.7021.7541,440,550
1/27/201421.7722.1121.7622.0060,539,669
1/24/201422.4022.5422.1722.2041,252,882
1/23/201422.6922.8522.4622.5637,030,454
1/22/201422.9122.9522.7822.8430,711,027
1/21/201422.9122.9522.6422.8333,424,737
1/17/201422.5822.7822.5822.7444,371,925
1/16/201422.8522.9122.6322.7838,925,362
1/15/201422.5023.0022.4222.7861,803,332
1/14/201422.3322.5222.2022.4144,303,004
1/13/201422.3922.8222.1422.1959,616,556
1/10/201422.2322.2821.9922.2230,321,787
1/9/201422.2922.3121.9222.0931,794,896
1/8/201422.2922.3622.1522.2938,363,526
1/7/201422.2622.4122.1522.3137,384,888
1/6/201421.9622.2321.9322.0134,160,810
1/3/201422.0922.1221.8321.9836,330,724
1/2/201422.1722.2921.9122.0044,387,713
12/31/201322.2522.4722.1522.4333,246,316
12/30/201322.0022.3322.0022.2527,713,912
12/27/201321.7922.0521.7822.0224,100,877
12/26/201321.7221.8821.7221.8017,067,392
12/24/201321.4621.7621.4421.6918,371,968
12/23/201321.2521.6321.2221.5741,245,933
12/20/201321.0721.2520.9621.1364,142,321
12/19/201321.0421.0820.7721.0736,669,506
12/18/201320.8821.0420.5221.0055,495,317
12/17/201320.7521.1320.6820.9245,343,332
12/16/201320.3420.7520.2520.6854,485,551
12/13/201320.5420.5820.2220.2451,889,614
Trading Center