$29.89 -0.07 (%) Cisco Systems Inc - NASDAQ

Dec. 9, 2016 | 11:59 AM

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
12/15/201426.8927.1726.4826.6827,503,240
12/12/201426.7127.1526.7026.8627,032,044
12/11/201426.9727.3626.9426.9922,904,616
12/10/201427.2627.3626.7926.8731,773,365
12/9/201426.9527.4826.8327.4225,885,899
12/8/201427.4227.5327.1527.2324,275,919
12/5/201427.7927.8527.4027.5026,722,292
12/4/201427.9227.9927.5827.7723,801,217
12/3/201427.7127.9927.5127.9527,864,048
12/2/201427.6027.9627.6027.8228,247,406
12/1/201427.5027.6127.3327.5919,670,218
11/28/201427.5227.7827.3627.6418,138,915
11/26/201427.3027.4627.1427.4319,466,245
11/25/201427.0327.3027.0327.2828,110,097
11/24/201426.8827.1226.8827.0326,994,796
11/21/201426.9527.0526.6726.8831,912,110
11/20/201426.4926.8426.3526.8123,440,083
11/19/201426.5826.6226.3026.5919,882,486
11/18/201426.5026.7426.4026.6027,223,508
11/17/201426.1126.5526.0026.4733,224,017
11/14/201425.7626.3425.6526.3248,667,002
11/13/201424.9325.8924.8825.6857,138,794
11/12/201424.9125.1924.8825.1142,258,841
11/11/201425.2025.2125.0225.1519,810,746
11/10/201425.0425.2324.8825.1532,152,676
11/7/201425.3025.4025.1625.3334,001,930
11/6/201425.1025.2825.0225.2618,373,704
11/5/201424.9725.1724.8425.1521,979,615
11/4/201424.6024.9124.5824.8824,620,912
11/3/201424.4524.5924.4524.5816,383,403
10/31/201424.5924.6424.1824.4730,379,143
10/30/201424.0024.1523.8824.0832,212,022
10/29/201424.0124.3023.9224.1018,885,487
10/28/201423.8224.0723.8224.0717,798,567
10/27/201423.6223.8123.6023.7616,862,666
10/24/201423.6023.8023.4623.7819,947,265
10/23/201423.6123.7623.4223.5721,669,864
10/22/201423.6723.6823.2423.2625,172,891
10/21/201423.1023.6022.9623.5133,712,736
10/20/201422.9023.0822.6922.9334,386,940
10/17/201422.9823.3322.9223.2528,484,982
10/16/201422.6523.0822.5622.8230,931,253
10/15/201422.7923.1522.4922.9640,079,835
10/14/201423.0623.3522.9623.0629,321,873
10/13/201423.2423.4522.9322.9333,227,683
10/10/201423.9124.0123.3423.3448,313,616
10/9/201424.5124.6424.1824.1929,343,104
10/8/201424.5724.6824.1824.6640,348,337
10/7/201425.0125.2524.5924.6429,310,234
10/6/201425.3525.4224.9625.0123,953,106
10/3/201425.2125.3725.0425.3129,038,349
10/2/201425.0525.1124.7525.0628,334,042
10/1/201425.2025.2524.9425.0344,916,150
9/30/201424.9025.2524.8525.1736,919,335
9/29/201424.7325.2024.7325.1228,708,554
9/26/201424.5025.0924.4625.0029,863,678
9/25/201424.9624.9624.5024.5427,242,027
9/24/201424.7325.0424.6324.9819,700,375
9/23/201424.8725.0324.6724.7020,750,887
9/22/201425.1925.1924.8624.9721,346,828
9/19/201425.2125.3025.0125.2047,343,687
9/18/201425.1725.2725.1525.2215,939,969
9/17/201425.1425.3125.0725.2125,703,284
9/16/201425.0025.4224.9825.2231,902,713
9/15/201424.9525.0924.8725.0633,412,035
9/12/201425.1625.2625.0725.1633,197,323
9/11/201424.9225.2024.8525.1822,106,436
9/10/201424.8425.0024.8424.9315,738,779
9/9/201424.8824.9724.6024.8619,076,594
9/8/201424.9325.0924.8124.9514,189,834
9/5/201424.8625.0724.8625.0019,865,202
9/4/201425.0825.1424.8324.9120,268,911
9/3/201424.9425.1324.9225.0422,043,379
9/2/201424.9425.0024.7524.8819,836,085
8/29/201424.9024.9924.7624.9917,972,307
8/28/201424.7024.9024.6424.8515,506,352
8/27/201424.7924.8624.7124.8015,753,794
8/26/201424.7024.9324.6724.8117,053,449
8/25/201424.7024.8424.6924.7019,356,815
8/22/201424.8724.9724.6424.6522,453,672
8/21/201424.7524.9124.7224.8920,881,827
8/20/201424.5524.7524.5224.7120,229,017
8/19/201424.6324.6924.6024.6420,348,896
8/18/201424.4924.6624.4324.6327,666,914
8/15/201424.6624.6624.2724.4333,625,941
8/14/201424.9424.9424.3224.5463,790,214
8/13/201425.1725.2724.9325.2043,708,550
8/12/201425.2125.2725.0025.1521,934,971
8/11/201425.0925.3725.0125.2325,956,067
8/8/201424.8725.0624.7425.0321,656,527
8/7/201425.0125.1124.6924.8624,123,698
8/6/201424.9325.2124.8524.9320,990,550
8/5/201425.1625.1224.8724.9721,176,784
8/4/201424.9425.2224.8625.1717,252,442
8/1/201425.1425.2124.8025.0028,609,413
7/31/201425.4825.5025.1725.2328,226,460
7/30/201425.8325.8425.4725.6326,124,216
7/29/201425.8826.0125.6925.7122,444,236
7/28/201425.7326.0025.5725.9227,686,408
7/25/201425.8026.0225.6825.9728,641,293
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center