$28.19 -0.17 (%) Cisco Systems Inc - NASDAQ

Aug. 4, 2015 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSCO historical data

Date Open High Low Close Volume
10/25/201023.6323.9023.5723.6137,085,774
10/22/201023.2523.4923.1823.4823,676,566
10/21/201023.4823.5522.9823.2638,537,219
10/20/201022.9123.5822.9123.4044,947,212
10/19/201023.1023.1822.7622.9753,769,368
10/18/201023.3523.5023.2323.3040,615,236
10/15/201023.2423.4023.0023.3650,265,795
10/14/201023.2623.3022.8523.0738,847,138
10/13/201022.9323.4022.8323.1866,127,091
10/12/201022.3822.7522.2722.6235,299,050
10/11/201022.4822.6522.3822.4728,434,493
10/8/201022.3722.5222.0922.4837,806,362
10/7/201022.4722.5022.1122.3937,864,547
10/6/201022.0322.4022.0122.3052,793,004
10/5/201022.0222.1221.7721.9959,683,703
10/4/201021.8122.0021.5021.7631,731,136
10/1/201022.1222.2221.7821.9142,192,694
9/30/201022.0522.2821.6721.9056,850,332
9/29/201021.6321.9121.5621.8746,307,240
9/28/201022.0022.1121.4521.8664,748,304
9/27/201022.0122.3121.8622.1148,671,792
9/24/201021.8422.2521.7522.0954,235,014
9/23/201021.5521.8121.4321.5336,039,034
9/22/201021.6721.8921.4021.6749,272,150
9/21/201021.7821.9621.3721.6469,776,145
9/20/201021.9721.9921.6421.7555,744,883
9/17/201022.0722.1221.7721.8654,755,960
9/16/201021.5821.9621.5221.9347,579,140
9/15/201021.5421.8621.4921.5960,902,383
9/14/201021.3622.1721.2121.45109,222,307
9/13/201020.9221.3420.8621.2662,445,813
9/10/201020.6320.6820.3220.6248,400,542
9/9/201020.9621.0520.5820.6143,600,967
9/8/201020.6820.8920.5520.6440,612,920
9/7/201020.9020.9920.5320.5860,556,771
9/3/201020.9721.1320.7621.0454,485,164
9/2/201020.4820.7020.3120.5259,438,997
9/1/201020.3520.7020.2520.2680,172,983
8/31/201020.1120.3719.8219.9994,449,300
8/30/201020.8020.8920.2920.3258,982,900
8/27/201020.8420.9420.3620.8162,258,900
8/26/201021.1821.3120.6920.7053,499,600
8/25/201020.9921.3520.8221.2154,310,900
8/24/201021.4321.4521.1021.1374,401,800
8/23/201022.4722.4821.6521.6849,308,800
8/20/201022.1922.4122.1322.2354,662,600
8/19/201022.3422.5022.0122.2271,331,700
8/18/201022.0422.5122.0222.4173,169,100
8/17/201022.0722.2921.9522.0582,948,600
8/16/201021.2422.1221.2221.9188,628,300
8/13/201021.5121.5821.2521.3667,924,000
8/12/201021.4221.6121.0021.36227,308,100
8/11/201023.8623.9523.4523.7371,535,600
8/10/201024.4624.5924.1624.3159,163,600
8/9/201024.2124.8724.2024.7764,011,000
8/6/201023.9224.1723.6024.0740,448,500
8/5/201024.0324.1823.8324.1730,216,400
8/4/201023.7924.2523.7824.1448,335,000
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!