$24.97 0.00 (%) Cisco Systems Inc - NASDAQ

Sep. 22, 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
5/2/201219.9119.9419.6319.8432,170,036
5/1/201220.1120.1619.9819.9831,765,923
4/30/201219.8520.1719.8220.1636,405,468
4/27/201219.6420.0319.5819.9847,506,436
4/26/201219.4819.6719.3719.6043,039,620
4/25/201219.5919.6919.2719.4948,462,443
4/24/201219.7619.8519.3519.4267,526,570
4/23/201219.7719.7819.5819.6827,407,012
4/20/201219.9320.0419.8419.9134,259,698
4/19/201220.0220.3119.7819.9134,592,986
4/18/201219.9520.1519.8820.0627,563,369
4/17/201219.8120.1519.7520.0828,779,665
4/16/201219.9219.9619.5719.7335,250,893
4/13/201220.0220.0419.7919.8527,910,857
4/12/201220.0920.2819.9820.0632,047,552
4/11/201219.6820.0419.6220.0240,612,745
4/10/201219.9420.1019.5219.5544,897,937
4/9/201219.9720.1619.8719.9626,418,904
4/5/201220.1820.3720.0720.2230,616,155
4/4/201220.6420.7720.2520.3643,849,468
4/3/201221.1121.1920.6320.8264,107,723
4/2/201221.1421.3021.0521.1930,716,442
3/30/201221.1221.1920.9821.1535,675,182
3/29/201220.9621.2420.8521.0336,521,150
3/28/201220.8521.1120.7321.0839,840,538
3/27/201220.9321.0520.8820.9144,476,323
3/26/201220.7020.8620.6520.8429,100,860
3/23/201220.3420.5920.2520.5327,646,958
3/22/201220.3520.5720.2720.3832,213,127
3/21/201220.5620.6520.3520.5039,135,454
3/20/201220.0420.6420.0120.5761,659,559
3/19/201219.9420.2819.9420.1430,278,764
3/16/201220.0120.0519.9020.0356,366,857
3/15/201220.0620.2019.8019.9155,020,542
3/14/201220.1620.3820.0620.2041,192,828
3/13/201219.9020.2219.8920.2233,325,974
3/12/201219.8219.8819.6619.8326,319,377
3/9/201219.7319.8919.6819.8026,278,766
3/8/201219.5719.7819.5319.6836,655,483
3/7/201219.5019.5319.4019.4134,754,296
3/6/201219.4319.5319.3219.4836,744,129
3/5/201219.7319.7519.4619.6031,971,220
3/2/201219.8419.8919.7119.7627,450,272
3/1/201219.9119.9619.7419.8843,149,293
2/29/201220.1820.2019.8419.8846,235,612
2/28/201220.1620.2220.0220.2034,352,454
2/27/201219.9920.2619.9720.1737,170,181
2/24/201220.2720.3320.1120.1427,224,098
2/23/201220.0820.2519.9220.2330,009,911
2/22/201220.4120.4620.0520.1236,222,575
2/21/201220.3020.4920.1720.3641,223,836
2/17/201220.2020.3520.0020.2954,252,249
2/16/201219.9820.2719.9120.1942,558,766
2/15/201220.0920.2119.8519.9144,889,551
2/14/201219.9020.0719.8320.0731,859,473
2/13/201220.0120.0619.9020.0350,426,575
2/10/201219.7920.0619.7319.9063,115,187
2/9/201220.2320.4919.8720.00131,157,192
2/8/201220.2220.4520.0920.4391,349,111
2/7/201220.0920.3320.0020.2061,427,311
2/6/201220.0420.2019.9220.1937,141,820
2/3/201219.9920.2019.9120.0954,490,923
2/2/201219.8319.9819.8019.8036,412,718
2/1/201219.8419.9519.7019.8057,083,909
1/31/201219.6919.7319.4419.6540,629,526
1/30/201219.4019.6319.2719.5631,384,772
1/27/201219.5819.6919.3619.5643,541,146
1/26/201219.9719.9919.7119.8336,827,222
1/25/201219.8019.8719.4819.8337,213,252
1/24/201219.7519.8619.5619.8230,831,062
1/23/201219.8520.0719.5619.8350,013,636
1/20/201219.7519.9319.6719.9242,052,599
1/19/201219.6819.9519.6019.7952,482,052
1/18/201219.3719.6319.3319.5456,573,407
1/17/201219.2319.3219.1119.3140,409,210
1/13/201219.0119.1718.8819.0632,145,248
1/12/201219.1219.2018.9619.1531,101,675
1/11/201218.9419.1418.8719.0732,482,186
1/10/201219.0819.2518.7718.8345,488,277
1/9/201218.8719.1018.7918.9737,811,418
1/6/201218.9519.0018.8318.8527,797,622
1/5/201218.9319.0018.6718.9237,865,567
1/4/201218.4419.0018.3518.9952,932,879
1/3/201218.5518.8618.4818.6341,240,172
12/30/201118.1918.2918.0518.0820,779,976
12/29/201118.1518.2718.1418.2517,641,213
12/28/201118.5218.5918.1118.1626,741,362
12/27/201118.4818.6418.4618.5822,939,340
12/23/201118.1518.4918.1318.4723,347,798
12/22/201118.0118.2217.9718.1337,604,359
12/21/201118.2318.3517.8217.9257,677,616
12/20/201117.9218.4817.9118.4144,835,090
12/19/201117.9618.0117.6217.6939,711,535
12/16/201118.1918.5317.9417.9494,965,686
12/15/201118.1718.2517.9318.0439,810,809
12/14/201118.4618.5017.8817.9859,677,007
12/13/201118.5718.8518.3418.4748,006,880
12/12/201118.6218.7018.2618.5344,118,525
12/9/201118.5818.9618.4918.8844,022,673
12/8/201118.8719.0718.4518.5747,302,730
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center