$27.64 +0.22 (%) Cisco Systems Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSCO historical data

Date Open High Low Close Volume
4/30/201320.9921.2520.8020.9237,778,467
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
2/28/201320.8921.0520.7420.8630,343,562
2/27/201320.6021.0220.4420.8925,191,471
2/26/201320.5420.7820.5020.6134,261,247
2/25/201321.0021.2020.6520.6637,391,310
2/22/201320.8120.9320.7220.9020,484,665
2/21/201321.0021.0220.7120.7633,011,117
2/20/201321.4921.6721.0721.1147,498,588
2/19/201321.0121.4820.9521.4645,592,435
2/15/201320.9421.0720.9220.9944,445,627
2/14/201320.8821.0020.5120.9967,171,975
2/13/201321.0021.1420.9321.1463,608,638
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center