$27.33 -0.02 (%) Cisco Systems Inc - NASDAQ

Jul. 2, 2015 | 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
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
8/3/201023.8423.8923.6223.8227,135,800
8/2/201023.4323.9423.4023.8043,032,100
7/30/201023.0223.4022.8823.0742,185,300
7/29/201023.5326.0022.9623.2137,489,100
7/28/201023.2923.6223.2523.3941,763,300
7/27/201023.6823.7223.2023.3047,987,800
7/26/201023.3223.6123.2023.6138,334,800
7/23/201023.1623.4123.0123.3539,345,300
7/22/201022.7323.3622.7323.2757,954,400
7/21/201023.0623.2222.4022.5645,752,000
7/20/201022.2723.0822.0523.0566,166,800
7/19/201022.8723.0322.5522.7354,701,800
7/16/201023.8723.8722.6122.7577,068,900
7/15/201023.7023.9623.4223.9251,771,200
7/14/201023.4323.8923.3923.7461,469,600
7/13/201023.0423.2822.9923.0945,007,600
7/12/201022.6122.9822.6122.8630,564,500
7/9/201022.5522.8122.4322.7041,492,400
7/8/201022.6722.7922.1522.5555,312,600
7/7/201021.4922.4921.4522.4870,562,800
7/6/201021.4221.6721.0521.3451,189,100
7/2/201021.2121.3120.9921.1346,266,900
  • Showing 1201-1259 of 1,259 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!