$30.53 +0.01 (%) Cisco Systems Inc - NASDAQ

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSCO historical data

Date Open High Low Close Volume
10/20/201117.2017.2616.8017.1939,740,329
10/19/201117.4017.5417.0517.1635,836,589
10/18/201117.1817.6716.9717.5142,790,001
10/17/201117.3717.4717.0217.1737,621,669
10/14/201117.5417.6717.3517.5543,861,691
10/13/201117.1717.4317.1717.4244,237,947
10/12/201117.1317.4017.0117.2570,257,893
10/11/201117.0017.1016.8616.9953,683,070
10/10/201116.9117.1416.8517.0948,939,921
10/7/201116.7616.9416.5016.6658,376,119
10/6/201116.2116.7616.1716.7574,775,093
10/5/201115.5716.5215.5016.16119,801,962
10/4/201114.9515.6214.9315.5880,847,153
10/3/201115.3015.4715.1715.1979,210,739
9/30/201115.6315.7715.4815.5050,463,408
9/29/201116.0916.2515.5315.8559,527,490
9/28/201116.1816.3615.8115.8447,967,982
9/27/201116.1616.3615.9716.0764,908,155
9/26/201115.6516.0215.5015.9953,217,221
9/23/201115.1615.8415.1215.6166,118,106
9/22/201115.4915.7114.9615.3392,159,632
9/21/201116.5316.6015.8315.8470,842,441
9/20/201116.4516.6716.3316.5348,834,995
9/19/201116.4516.5816.1616.5142,149,303
9/16/201116.7216.8416.5316.6262,298,535
9/15/201116.4716.7016.3216.6747,652,310
9/14/201116.3916.6616.3116.3379,447,465
9/13/201116.0816.5015.9416.3582,625,219
9/12/201115.5516.1015.5516.0953,942,563
9/9/201116.1516.1815.7215.8279,002,779
9/8/201115.8516.4515.8216.29103,787,312
9/7/201115.4215.9115.4115.8858,514,911
9/6/201115.1015.2915.0115.2862,391,301
9/2/201115.5115.7215.3015.4155,499,617
9/1/201115.6916.0015.6115.8273,756,451
8/31/201115.7315.9515.5415.6750,689,562
8/30/201115.6715.7815.3915.6351,036,757
8/29/201115.5115.7615.4015.7439,188,133
8/26/201115.0815.5515.0215.3249,953,054
8/25/201115.5215.5415.0215.0854,369,204
8/24/201115.3615.5615.1615.4659,278,850
8/23/201115.0115.4415.0115.4457,778,413
8/22/201115.2315.4014.9515.0168,733,846
8/19/201114.9215.4614.9015.0890,584,294
8/18/201115.3915.4714.9015.01104,626,560
8/17/201115.9716.0715.6515.8554,515,014
8/16/201115.8616.0615.7016.0058,994,013
8/15/201116.0116.0715.8316.0365,125,882
8/12/201115.9416.2015.6415.9995,554,292
8/11/201115.4516.2415.3615.92286,920,002
8/10/201113.9314.2313.7013.73146,475,080
8/9/201114.0714.1213.3014.06144,579,225
8/8/201114.4114.6313.9413.94125,325,983
8/5/201114.9115.2814.3614.94122,398,068
8/4/201115.2715.3214.8114.8292,196,432
8/3/201115.3415.5415.1815.4970,377,578
8/2/201115.6115.8115.4515.4656,227,117
8/1/201116.0816.2515.5515.8360,650,540
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center