$31.35 +0.06 (%) Cisco Systems Inc - NASDAQ

Aug. 26, 2016 | 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
4/6/201627.7028.0427.6228.0020,395,805
4/5/201627.6427.8327.4627.5824,245,658
4/4/201628.3728.4128.0128.1417,890,041
4/1/201628.3028.7028.1228.6923,026,363
3/31/201628.5328.6728.3528.4718,377,563
3/30/201628.3428.6828.2628.4619,390,162
3/29/201627.8728.1927.6928.1017,139,330
3/28/201627.9928.0327.7927.9012,785,874
3/24/201627.7728.0127.5927.9615,871,866
3/23/201628.2628.2827.7327.8319,217,486
3/22/201628.2028.3827.9028.2823,599,299
3/21/201628.1028.3528.0428.1923,799,234
3/18/201628.2328.3827.9728.3343,132,365
3/17/201627.9228.4427.8728.1928,501,857
3/16/201627.5227.9527.5127.8819,087,842
3/15/201627.4827.6927.4527.6616,917,163
3/14/201627.8227.8627.6027.7018,291,719
3/11/201627.8227.9127.6727.8621,873,085
3/10/201627.7627.9827.0327.3833,327,333
3/9/201627.2427.8027.1227.6138,890,209
3/8/201626.9727.3026.6927.0523,821,273
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
Trading Center