$28.03 -0.33 (%) Cisco Systems Inc - NASDAQ

Aug. 4, 2015 | 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
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
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!