$26.41 -0.46 (%) Cisco Systems Inc - NASDAQ

May. 4, 2016 | 03:40 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
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
10/12/201527.9328.1027.7627.9614,486,035
10/9/201528.0128.1527.8227.9122,125,821
10/8/201527.5128.0227.4327.9122,500,248
10/7/201527.5227.9527.0027.5429,749,725
10/6/201527.0327.4726.9827.2334,609,939
10/5/201526.0426.9825.9726.8530,217,882
10/2/201525.4025.7925.3425.7634,910,695
10/1/201526.0526.1625.5525.7326,933,244
9/30/201526.0026.3825.8826.2532,093,661
9/29/201525.6425.9325.5625.6427,095,642
9/28/201525.8326.0225.5925.6627,211,183
9/25/201525.8126.3025.8026.0337,618,273
9/24/201525.0925.5024.9225.4135,598,016
9/23/201525.2225.3125.0125.2818,804,158
9/22/201525.0625.2124.9725.1421,305,238
9/21/201525.4525.8225.3525.5421,945,645
9/18/201525.5725.7425.2525.5440,020,051
9/17/201525.9626.2825.8125.8825,409,636
9/16/201526.0726.1025.8526.0721,245,275
9/15/201525.5626.0825.5625.9820,479,406
9/14/201526.1526.1725.6625.7018,636,396
9/11/201526.0026.1825.8126.0221,529,112
9/10/201525.9026.4925.8526.2626,424,581
9/9/201526.5026.7325.8825.9425,032,342
9/8/201525.9826.3325.9126.3020,932,880
9/4/201525.4225.6525.3525.5226,904,250
9/3/201525.8826.1525.7325.9027,958,365
9/2/201525.5925.6625.0825.6527,925,308
9/1/201525.2225.6225.0125.1232,705,393
8/31/201525.9426.1125.7425.8832,388,255
8/28/201525.9126.0525.8226.0026,918,859
8/27/201526.0026.1925.6126.1736,504,711
8/26/201525.2825.7424.7125.6854,783,233
8/25/201525.9425.9924.6024.6240,610,051
8/24/201524.8926.0823.0325.1961,666,993
8/21/201526.8827.3426.4726.4748,502,400
8/20/201527.5627.7527.0427.0437,889,402
8/19/201528.1028.2427.7227.8030,023,909
8/18/201528.7128.7228.1828.2532,210,431
8/17/201528.6528.9728.5128.8321,263,997
8/14/201528.7829.0528.7529.0324,890,756
8/13/201528.7829.2128.6928.7061,153,978
8/12/201527.8028.1027.4127.9042,151,915
8/11/201528.2428.3927.8528.0225,391,904
8/10/201528.4828.7028.2728.5923,740,009
8/7/201528.1728.2327.9028.1516,039,411
8/6/201528.3728.6728.0028.2120,143,763
8/5/201528.1128.6028.1028.2719,236,228
8/4/201528.2228.4627.8928.0318,578,117
8/3/201528.4128.5928.1128.3617,450,923
7/31/201528.3928.5628.1628.4220,375,986
7/30/201528.2228.4628.2028.3017,458,084
7/29/201528.2028.5228.0228.4021,419,884
7/28/201528.3428.3527.8528.2123,573,236
7/27/201528.3128.5628.1928.2130,914,429
7/24/201528.4528.7728.3828.4039,471,714
7/23/201527.7028.2527.5828.0134,103,205
7/22/201527.8328.0627.4427.5326,889,222
7/21/201527.9628.2527.7927.8423,874,026
7/20/201528.1328.1627.8828.0319,477,041
Trading Center