$30.52 0.00 (%) Cisco Systems Inc - NASDAQ

Jul. 28, 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
3/7/201626.5827.1826.3327.1421,549,496
3/4/201626.9226.9626.6726.8019,429,859
3/3/201626.9526.9726.5926.8719,002,244
3/2/201626.8026.9126.6026.9019,020,058
3/1/201626.4526.9326.2426.8325,245,390
2/29/201626.4226.6526.1526.1824,763,106
2/26/201626.8026.8526.3226.4118,113,041
2/25/201626.4926.6026.2026.6018,655,096
2/24/201625.8926.3325.6526.3222,960,773
2/23/201626.5426.5426.0626.1228,097,508
2/22/201626.8726.9126.4226.6324,608,129
2/19/201626.2726.5626.2526.5528,791,720
2/18/201626.4426.5826.2826.4331,288,180
2/17/201626.1726.5926.0826.4636,904,695
2/16/201625.2725.9825.1925.8440,401,697
2/12/201624.8925.3624.5225.1149,753,603
2/11/201624.0924.9724.0924.6892,695,952
2/10/201623.1323.1322.4622.5136,896,116
2/9/201622.6022.8622.5322.6530,767,214
2/8/201622.6323.0222.4822.9338,842,141
2/5/201623.5123.6622.8122.8932,640,975
2/4/201623.1723.5722.9323.5429,280,471
2/3/201623.0923.1822.5823.1032,231,426
2/2/201623.2323.2522.7322.8336,203,661
2/1/201623.4623.5723.2323.4824,006,389
1/29/201623.4023.8023.2023.7939,692,550
1/28/201623.7323.7922.9823.1131,833,515
1/27/201623.6923.9023.3023.4324,654,015
1/26/201623.2423.8523.2423.7225,162,200
1/25/201623.3823.5223.1423.1764,066,120
1/22/201623.6023.6422.9923.3755,049,038
1/21/201623.0923.4522.8722.9046,267,871
1/20/201623.4023.5122.4722.9083,632,356
1/19/201623.8024.0323.5923.8552,533,544
1/15/201623.9324.4323.5723.6264,092,779
1/14/201624.6924.9024.4624.6642,902,408
1/13/201625.4225.5224.5724.6033,431,552
1/12/201625.5125.5725.0325.3530,122,412
1/11/201624.9325.3524.9325.2732,346,903
1/8/201625.5525.6324.7224.7828,609,697
1/7/201625.4925.7425.1225.4143,235,370
1/6/201626.0826.1425.8226.0130,799,802
1/5/201626.5426.6626.1826.2922,024,912
1/4/201626.3926.4225.8826.4135,827,068
12/31/201527.3827.4527.1427.1617,041,452
12/30/201527.6627.7727.5227.5310,620,325
12/29/201527.4427.8227.4027.7716,319,644
12/28/201527.3027.3727.1327.3114,204,904
12/24/201527.4127.5527.3727.388,202,379
12/23/201527.0427.4127.0027.4018,803,741
12/22/201526.8526.9026.5626.8918,966,280
12/21/201526.5826.6526.4126.6420,242,927
12/18/201526.6026.8226.2626.2736,732,726
12/17/201527.2927.3126.7026.7224,812,204
12/16/201527.0027.2926.6827.2422,731,521
12/15/201526.7227.1126.6126.8530,393,725
12/14/201526.3026.5225.9626.4932,744,930
12/11/201526.4926.4926.1326.1634,295,664
12/10/201526.7427.0426.6626.7723,382,403
12/9/201526.9627.3526.6626.7324,127,425
12/8/201527.1727.2927.0227.1518,635,748
12/7/201527.5627.5627.2627.4915,350,240
12/4/201526.9527.5526.9527.4828,143,745
12/3/201527.6327.6926.8226.9525,783,765
12/2/201527.4927.9027.3727.4429,178,172
12/1/201527.2027.6527.2027.5731,406,279
11/30/201527.3427.4827.2027.2530,736,731
11/27/201527.2527.4827.2427.329,532,251
11/25/201527.3227.3927.0027.2422,472,771
11/24/201527.2527.4427.0027.2732,859,230
11/23/201527.6527.8427.3427.4324,684,856
11/20/201527.5927.7827.4627.5726,502,758
11/19/201527.1027.6527.0527.3727,417,442
11/18/201527.0027.1626.7327.1227,015,720
11/17/201526.8027.2726.6826.8130,490,199
11/16/201526.0727.0026.0626.7944,949,588
11/13/201526.2926.6825.8226.2194,556,197
11/12/201527.7428.0727.7227.8338,135,852
11/11/201528.1028.1027.7527.8232,599,338
11/10/201528.1828.2227.9027.9826,701,825
11/9/201528.3528.4928.0028.1825,865,917
11/6/201528.3128.5528.1628.4526,107,573
11/5/201528.5028.6128.2928.4321,988,608
11/4/201528.7928.8228.3728.4728,591,793
11/3/201528.6128.7128.4928.6130,555,332
11/2/201528.8728.8728.5128.7728,912,599
10/30/201529.0029.2528.8528.8522,334,055
10/29/201529.1529.2128.9329.1416,717,819
10/28/201529.2929.4529.0429.3623,741,378
10/27/201528.7229.0628.5829.0519,480,621
10/26/201529.3229.4928.8828.9520,354,775
10/23/201529.0229.3828.9329.3526,076,929
10/22/201528.5629.2128.5029.0132,162,485
10/21/201528.6028.8228.2228.2819,174,380
10/20/201528.2028.5228.1528.5020,335,775
10/19/201528.1228.2927.9428.2520,778,054
10/16/201528.3428.3528.0028.2519,948,295
10/15/201528.1028.1927.8728.1518,996,867
10/14/201527.7527.9027.5927.8220,144,012
10/13/201527.7527.9527.7427.8515,107,154
Trading Center