$26.81 +0.23 (%) Cisco Systems Inc - NASDAQ

Dec. 17, 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
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
12/7/201118.7619.0518.5718.9954,878,156
12/6/201118.7818.8918.7118.7329,138,023
12/5/201118.8418.8918.6618.7943,530,121
12/2/201118.6818.9818.5318.5546,255,335
12/1/201118.6818.7218.3218.5841,444,404
11/30/201118.2418.7918.1618.6474,536,560
11/29/201118.0118.1517.6617.6853,298,581
11/28/201117.9218.1017.8418.0145,999,135
11/25/201117.2517.8017.2217.5024,466,202
11/23/201117.7217.8017.4017.4147,641,808
11/22/201117.9018.1317.7017.9239,707,790
11/21/201118.1318.3117.7818.0054,365,731
11/18/201118.4618.6318.2218.4238,222,235
11/17/201118.8018.8218.2218.4855,373,711
11/16/201118.9519.1518.7718.8054,567,517
11/15/201118.8119.1918.7919.1245,568,412
11/14/201118.9519.1018.8618.9446,652,170
11/11/201118.7919.1518.7619.0280,558,353
11/10/201118.6918.9118.4218.61148,101,819
11/9/201118.0418.0417.4417.6180,049,427
11/8/201118.1518.3417.9618.3150,448,165
11/7/201118.0018.2417.7918.0144,480,961
11/4/201118.0818.1017.7518.0339,823,512
11/3/201117.9818.2017.7118.1839,658,437
11/2/201117.7417.9417.5917.8538,992,092
11/1/201118.0518.0517.5317.5967,821,539
10/31/201118.3418.5518.2118.5350,718,108
10/28/201118.2818.6018.2118.5647,742,448
10/27/201118.0418.5817.9918.44105,736,729
10/26/201117.7617.8917.3017.6144,781,660
10/25/201117.5417.7417.4917.6244,041,807
10/24/201117.3817.6717.2617.5437,800,334
10/21/201117.3317.6017.1917.3846,178,989
10/20/201117.2017.2616.8017.1939,740,329
10/19/201117.4017.5417.0517.1635,836,589
10/18/201117.1817.6716.9717.5142,790,001
10/17/201117.3717.4717.0217.1737,621,669
10/14/201117.5417.6717.3517.5543,861,691
10/13/201117.1717.4317.1717.4244,237,947
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center