$25.06 -0.10 (%) Cisco Systems Inc - NASDAQ

Sep. 15, 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
2/12/201321.2521.2720.9420.9746,469,572
2/11/201321.2421.3421.1521.2733,552,732
2/8/201321.1721.3021.1321.1623,058,574
2/7/201321.2121.2621.0021.1034,443,942
2/6/201321.0521.2220.9821.1927,852,171
2/5/201320.8821.2020.8821.0824,952,598
2/4/201320.8721.1320.7920.8232,061,620
2/1/201320.7320.9120.6020.8325,755,139
1/31/201320.6220.9020.5620.5729,997,928
1/30/201320.8620.8720.4020.5835,261,172
1/29/201320.9820.9920.6520.7835,304,682
1/28/201321.2121.2621.0521.0630,439,506
1/25/201321.1021.2521.0521.1528,356,976
1/24/201320.8521.1020.8221.0247,257,447
1/23/201320.8920.8920.6120.6237,138,991
1/22/201320.9521.0020.6120.8735,957,158
1/18/201320.8521.0420.8121.0242,837,639
1/17/201320.7921.0320.7820.9541,951,346
1/16/201320.9121.1820.8821.0339,685,053
1/15/201320.9220.9920.7820.9829,550,857
1/14/201320.6820.9920.6520.9755,160,404
1/11/201320.4020.5120.3320.4823,424,728
1/10/201320.3520.4920.2920.4431,419,269
1/9/201320.2620.5420.2520.3030,380,431
1/8/201320.1820.3420.0820.3133,218,619
1/7/201320.3820.4220.1620.2930,791,181
1/4/201320.4120.6820.3920.4836,385,108
1/3/201320.4620.5020.3020.4550,609,800
1/2/201320.1220.3420.0120.3440,310,139
12/31/201219.3819.7619.3119.6532,393,583
12/28/201219.4919.6419.4219.4524,600,582
12/27/201219.8919.9119.4519.6535,286,588
12/26/201219.8320.0719.7519.9222,084,485
12/24/201219.8719.9619.7419.8312,550,685
12/21/201219.9520.0519.5919.9667,613,700
12/20/201220.2720.3320.1520.2429,944,699
12/19/201220.4220.5420.2420.2738,097,851
12/18/201220.1020.4220.0220.3841,967,904
12/17/201219.8820.1419.8020.1146,866,023
12/14/201219.7420.0019.6919.8640,804,837
12/13/201219.6919.8419.6019.7437,844,395
12/12/201219.8419.8919.6919.7338,701,387
12/11/201219.8520.0719.6719.7858,464,166
12/10/201219.3519.9019.3419.7962,864,989
12/7/201219.6019.7419.1619.3450,602,443
12/6/201219.2219.5019.2019.4835,837,076
12/5/201219.1619.4519.1419.2136,983,476
12/4/201219.0819.2019.0019.1734,315,694
12/3/201219.0219.1618.9519.0332,381,498
11/30/201219.0419.1318.8318.9145,203,054
11/29/201218.9819.1018.9219.0132,452,515
11/28/201218.8918.9618.5518.8341,265,152
11/27/201218.9019.1018.8418.9653,080,382
11/26/201218.7919.0718.5919.0634,609,553
11/23/201218.6018.8918.5318.8417,262,013
11/21/201218.3718.6218.2718.4830,479,820
11/20/201218.2918.3618.0718.3430,380,699
11/19/201218.2718.3418.1018.3040,616,346
11/16/201217.9318.0517.8017.9960,823,625
11/15/201217.7518.0817.7417.9455,892,312
11/14/201218.0518.2517.6217.6697,062,101
11/13/201216.7116.9416.6916.8572,206,117
11/12/201216.8617.0916.7516.8628,773,104
11/9/201216.7017.0316.6816.8243,089,923
11/8/201217.2217.3616.7816.8356,064,779
11/7/201217.4517.9017.0917.2149,611,632
11/6/201217.4417.7117.3517.4835,546,811
11/5/201217.3317.4417.2017.4022,191,379
11/2/201217.6417.6817.3117.3528,771,081
11/1/201217.1717.5817.0017.5132,486,083
10/31/201217.3817.4317.0117.1536,798,251
10/26/201217.2017.3917.1117.2931,189,060
10/25/201217.5317.5317.0717.2046,350,437
10/24/201218.0318.0817.2917.3861,969,166
10/23/201218.0018.1717.9418.0133,993,063
10/22/201218.1218.2318.0118.1926,335,454
10/19/201218.5818.6018.0018.0463,726,266
10/18/201218.6118.7518.5018.6140,273,159
10/17/201218.5718.8018.5018.7128,360,764
10/16/201218.6318.9118.5518.8528,580,119
10/15/201218.4918.6418.4118.5527,799,236
10/12/201218.2618.4618.2218.4127,102,171
10/11/201218.4718.4818.1518.2628,341,169
10/10/201218.8018.8018.2918.3142,091,215
10/9/201218.9319.0618.7618.8042,384,003
10/8/201218.9919.0818.8118.9024,172,916
10/5/201219.0419.1418.8018.8627,751,005
10/4/201219.0119.0518.8518.9029,737,616
10/3/201218.9619.1018.8818.9333,817,912
10/2/201219.0919.1418.7318.8734,712,533
10/1/201219.2319.4018.9419.0437,481,053
9/28/201219.0019.3619.0019.1061,124,653
9/27/201218.6818.8818.5518.8029,814,408
9/26/201218.6918.7518.3518.5830,273,693
9/25/201218.9518.9718.6318.6733,992,452
9/24/201218.8618.9818.6918.8132,181,414
9/21/201219.1519.2018.8918.9042,199,738
9/20/201219.0419.1118.9019.1125,119,268
9/19/201219.1819.2118.9519.1229,694,442
9/18/201219.0619.2719.0119.0545,481,355
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center