$28.99 -0.31 (%) Cisco Systems Inc - NASDAQ

Mar. 6, 2015 | 12:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSCO historical data

Date Open High Low Close Volume
5/27/201023.3923.6823.0223.6759,790,300
5/26/201023.5623.7522.8422.8972,466,000
5/25/201022.7323.3122.6023.3164,858,900
5/24/201023.4623.7023.1323.3748,173,200
5/21/201022.6723.5122.5623.4688,187,200
5/20/201023.5623.8923.1323.3197,381,300
5/19/201024.2324.5223.9724.2662,398,300
5/18/201025.0025.0224.1824.3659,688,800
5/17/201024.9724.9824.2624.8772,486,600
5/14/201025.2625.3024.6924.9482,159,500
5/13/201026.0926.1025.3725.53143,656,200
5/12/201026.2226.8026.1926.7466,161,700
5/11/201026.0626.7725.8225.9653,764,900
5/10/201026.1226.5325.9026.1374,912,100
5/7/201025.5225.6424.3324.7195,894,400
5/6/201026.4026.6523.2325.4997,907,900
5/5/201026.3126.8226.1526.5549,889,200
5/4/201027.2427.2526.4026.5652,356,900
5/3/201027.0327.6927.0127.5444,976,900
4/30/201027.6827.7426.9226.9341,896,100
4/29/201027.1027.6427.1027.5341,867,300
4/28/201027.1127.3826.8227.0454,476,800
4/27/201027.4127.5826.7327.0157,168,800
4/26/201027.5827.7027.4827.5735,668,500
4/23/201027.3827.5127.2127.4739,306,700
4/22/201027.0827.3726.7227.3244,845,700
4/21/201027.1727.4027.1227.2442,738,400
4/20/201027.1927.4527.0627.1847,169,800
4/19/201026.9327.1126.5527.0743,890,700
4/16/201027.1527.4426.7926.9868,529,400
4/15/201027.0027.2526.9527.2147,016,400
4/14/201026.6326.9326.5626.8844,610,000
4/13/201026.4526.5026.1726.4442,863,800
4/12/201026.5726.7426.4926.5328,374,300
4/9/201026.2826.6426.2226.6034,613,400
4/8/201026.2826.3926.0026.2838,623,300
4/7/201026.1026.5926.1026.3443,840,900
4/6/201026.1326.3826.0526.2231,124,200
4/5/201025.8726.2425.8026.1734,806,100
4/1/201026.2026.3025.6625.8356,196,500
3/31/201026.5226.6125.9626.0354,749,400
3/30/201026.6426.7126.3426.6532,976,100
3/29/201026.6126.6926.4526.5130,388,600
3/26/201026.4426.7526.3426.4737,528,200
3/25/201026.6626.8526.4226.4335,142,600
3/24/201026.5626.6226.4426.4535,299,200
3/23/201026.1926.7526.1726.6448,863,000
3/22/201025.9226.3825.8926.2831,906,700
3/19/201026.3726.4426.0726.1555,661,700
3/18/201026.2426.4226.2226.3427,087,900
3/17/201026.2026.4026.1826.2632,465,800
3/16/201026.0326.3426.0126.1553,894,200
3/15/201025.7626.0925.7426.0836,768,500
3/12/201026.0026.0325.7825.8831,167,100
3/11/201025.7925.9825.7225.9737,340,400
3/10/201025.8526.0625.7525.8769,660,700
3/9/201026.3326.4825.7026.13160,887,500
3/8/201025.3126.3625.2626.13116,178,100
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center