$31.34 -0.32 (%) Cisco Systems Inc - NASDAQ

Sep. 23, 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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center