$29.98 -0.05 (%) Cisco Systems Inc - NASDAQ

Jan. 19, 2017 | 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
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
11/10/201528.1828.2227.9027.9826,701,825
11/9/201528.3528.4928.0028.1825,865,917
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center