$25.17 0.00 (%) Cisco Systems Inc - NASDAQ

Sep. 30, 2014 | 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
7/23/201325.7025.7725.4925.5627,962,216
7/22/201326.0026.0425.4825.7230,420,308
7/19/201325.8626.0025.6225.8239,224,185
7/18/201325.8726.1525.7325.8633,000,015
7/17/201325.8025.8625.6025.7222,080,747
7/16/201325.8625.9925.6325.7126,336,516
7/15/201325.7825.9925.6425.9326,880,510
7/12/201325.8525.9525.6625.9428,410,005
7/11/201325.6225.9325.5725.8745,945,171
7/10/201325.0725.5625.0625.4137,757,716
7/9/201324.7625.2024.7425.1646,106,700
7/8/201324.6624.7524.3924.6334,670,562
7/5/201324.6424.6624.2524.5719,987,806
7/3/201324.3624.8424.2724.5924,774,963
7/2/201324.2424.6424.2224.3231,098,675
7/1/201324.4224.8324.3124.3433,681,550
6/28/201324.4324.6124.3024.3435,576,332
6/27/201324.4724.7124.4624.6327,115,364
6/26/201324.3024.4524.1824.3932,722,839
6/25/201324.3124.4423.9924.0141,341,710
6/24/201324.3224.4724.0424.0635,973,155
6/21/201324.3824.6224.2124.4862,053,278
6/20/201324.4824.7324.3024.4447,758,974
6/19/201324.7824.9624.6824.6829,474,648
6/18/201324.7224.9824.7024.8234,941,870
6/17/201324.2624.9624.2324.7046,042,721
6/14/201324.3124.5024.0824.0929,842,213
6/13/201323.9324.4023.8824.3527,240,075
6/12/201324.2224.3123.9823.9929,985,664
6/11/201324.1324.4524.0524.0728,060,497
6/10/201324.5724.6724.2824.3633,779,401
6/7/201324.6224.7824.3824.4942,730,615
6/6/201324.4824.6924.2424.5544,833,668
6/5/201324.2724.6424.2124.3245,744,144
6/4/201324.2724.6024.0324.3630,629,616
6/3/201324.2624.5024.0324.3830,815,299
5/31/201324.2024.5324.0824.1240,885,722
5/30/201324.1524.6824.0224.3745,165,939
5/29/201323.7124.2423.7024.1237,314,101
5/28/201323.8124.1223.6923.8940,025,413
5/24/201323.3923.6623.3123.5325,038,918
5/23/201323.1223.6123.0623.5144,377,023
5/22/201324.0024.0223.2523.3446,841,932
5/21/201323.8924.0623.5924.0148,141,152
5/20/201323.9023.9723.6423.9554,637,200
5/17/201323.8524.2523.7024.2478,572,509
5/16/201323.5124.2423.3623.89201,626,425
5/15/201321.2521.2921.1221.2155,412,888
5/14/201321.2121.4221.1521.2738,494,264
5/13/201321.1421.2821.0521.2735,347,148
5/10/201320.8321.1020.8221.1026,932,211
5/9/201320.7220.9520.6220.8325,790,132
5/8/201320.4020.7620.4020.7237,413,419
5/7/201320.6820.7120.2920.3855,003,310
5/6/201320.8720.9220.7420.8131,322,097
5/3/201320.9320.9620.7620.8341,964,381
5/2/201320.4720.7520.4420.7354,871,858
5/1/201320.8320.9020.3520.3844,781,860
4/30/201320.9921.2520.8020.9237,778,467
4/29/201320.6521.0720.4720.9829,478,054
4/26/201320.6120.7120.5120.6733,713,939
4/25/201320.5020.7720.3920.6440,488,768
4/24/201320.4720.5320.2620.3955,759,202
4/23/201320.7521.1020.7320.9134,873,444
4/22/201320.5320.6520.2720.5931,453,213
4/19/201320.2020.5519.9820.4651,141,907
4/18/201320.7420.8520.4520.5835,403,996
4/17/201320.9521.0220.5920.6330,876,264
4/16/201321.1521.1720.9521.1632,745,839
4/15/201321.4521.6421.0521.0527,964,620
4/12/201321.6721.7021.1221.5431,588,300
4/11/201321.3321.7021.2721.6935,995,214
4/10/201321.0721.6021.0221.4739,310,798
4/9/201320.6421.0520.5820.9727,529,913
4/8/201320.6920.7320.4720.5722,969,094
4/5/201320.2520.7020.0020.6154,769,174
4/4/201321.0121.0920.9621.0425,075,085
4/3/201321.2821.3721.1121.2030,104,836
4/2/201320.9621.2920.9021.2234,098,951
4/1/201321.0421.3820.7820.8340,011,310
3/28/201320.8420.9420.7720.9028,326,849
3/27/201320.6820.9020.6120.8327,761,170
3/26/201320.9420.9620.6920.8527,628,947
3/25/201320.8820.9920.7120.8536,429,534
3/22/201320.9321.0720.6920.7539,902,825
3/21/201321.0021.1820.7220.8464,437,665
3/20/201321.6321.7421.5821.6724,571,773
3/19/201321.7121.7521.3021.5227,265,647
3/18/201321.7421.9521.6121.6730,222,249
3/15/201321.5721.9521.3821.9359,806,300
3/14/201321.7021.8621.4521.5940,479,513
3/13/201321.6521.8021.5121.5830,192,780
3/12/201321.7621.8421.5421.7025,990,462
3/11/201321.7721.9821.6521.8829,119,951
3/8/201321.8421.9721.7721.8323,839,806
3/7/201321.7221.9721.6821.8037,385,266
3/6/201321.3021.7921.2421.7245,970,538
3/5/201320.8321.2520.8321.2232,830,796
3/4/201320.7420.7820.5820.7422,635,809
3/1/201320.7120.9020.5520.8324,176,858
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center