$29.31 -0.04 (%) Cisco Systems Inc - NASDAQ

May. 29, 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
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
7/1/201021.2021.4920.9321.2666,347,800
6/30/201021.5221.7321.2421.3157,127,900
6/29/201022.1522.1921.4021.6268,955,100
6/28/201022.3022.7522.2922.4243,405,000
6/25/201022.5922.6722.1122.1876,908,800
6/24/201022.6822.9822.4722.5758,022,700
6/23/201023.1123.1422.6422.8654,088,200
6/22/201023.3223.6522.9222.9742,148,100
6/21/201023.8423.9423.1323.3454,836,600
6/18/201023.2823.6523.1523.4952,422,400
6/17/201023.4923.5023.0523.1752,819,600
6/16/201023.1123.7823.0923.2973,637,900
6/15/201022.8223.4522.8023.3377,844,100
6/14/201023.0823.2822.7322.7557,279,100
6/11/201022.5322.9922.5222.9156,325,400
6/10/201023.0023.1022.5122.7798,936,000
6/9/201023.0223.4522.7422.7847,727,600
6/8/201022.9123.0022.5222.9571,580,700
6/7/201023.0123.2922.6822.7650,264,800
6/4/201023.3223.5522.7622.9560,603,800
6/3/201023.4923.7723.2723.7249,011,800
6/2/201023.0723.3722.7423.3545,755,800
6/1/201022.9423.4822.9223.0056,347,800
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center