$27.37 -0.12 (%) Cisco Systems Inc - NASDAQ

May. 2, 2016 | 04:00 PM

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
12/11/201320.9921.0120.6520.8866,074,985
12/10/201321.2821.3421.1521.2145,957,588
12/9/201321.2921.3321.2021.2241,432,870
12/6/201321.1221.3221.0721.2851,266,300
12/5/201321.2021.3020.8920.9161,782,051
12/4/201321.0921.3521.0721.2544,534,992
12/3/201321.0521.2621.0221.2652,499,711
12/2/201321.2921.3021.0621.0935,385,225
11/29/201321.3921.4421.2021.2525,043,707
11/27/201321.2921.3521.1521.2740,021,060
11/26/201321.3021.4121.0821.2148,629,279
11/25/201321.4521.5221.2721.2737,569,831
11/22/201321.4121.5021.3121.4641,104,992
11/21/201321.3621.4921.2521.4740,697,974
11/20/201321.4721.4721.2221.2344,305,728
11/19/201321.3121.5421.1221.4257,309,745
11/18/201321.6021.7221.2021.2966,008,941
11/15/201321.4621.6921.2621.5485,505,962
11/14/201320.9421.4420.7721.37243,255,407
11/13/201323.6024.0023.5124.0075,234,897
11/12/201323.4323.8423.4323.7338,031,125
11/11/201323.5023.5823.4023.4522,696,520
11/8/201323.2823.5223.0923.5130,893,268
11/7/201323.4123.5623.0723.1135,504,442
11/6/201323.2123.3723.0223.2848,257,796
11/5/201322.6123.2522.4223.0746,343,551
11/4/201322.5522.6422.4222.5828,616,959
11/1/201322.6622.6822.4022.5733,332,149
10/31/201322.6422.7122.4422.5634,498,901
10/30/201322.8722.9422.6622.7130,467,844
10/29/201322.6622.9322.5622.8330,080,623
10/28/201322.4022.5522.3122.5524,072,140
10/25/201322.5922.6322.3522.4634,253,447
10/24/201322.3422.4322.1022.3750,130,329
10/23/201322.6122.6422.2022.2649,021,438
10/22/201322.9923.0022.4222.6564,559,921
10/21/201323.1123.1122.8122.9334,594,575
10/18/201322.8623.1422.7622.9644,486,609
10/17/201322.8022.8822.4222.7869,374,311
10/16/201323.2223.3022.8123.0040,483,038
10/15/201323.3623.4223.1723.1826,205,212
10/14/201323.1623.3623.0723.3429,103,136
10/11/201323.0223.3822.9723.2827,773,822
10/10/201322.7023.0822.6023.0138,826,052
10/9/201322.6622.7622.2922.5045,438,315
10/8/201322.9722.9722.6222.6431,865,739
10/7/201322.7623.0422.6322.8929,577,899
10/4/201322.9623.0922.8523.0233,609,079
10/3/201323.2423.3522.9423.0138,161,128
10/2/201323.1023.3623.0123.3240,084,672
10/1/201323.3323.4823.2023.2430,137,572
9/30/201323.1223.5323.0223.4340,335,731
9/27/201323.3523.5523.0523.3382,455,460
9/26/201324.3024.3623.6923.7754,586,540
9/25/201324.1924.5524.1224.4326,563,702
9/24/201324.1424.3223.9424.1429,762,311
9/23/201324.3824.4524.1124.2826,912,170
9/20/201324.7324.7524.4324.5137,420,375
9/19/201324.5024.7524.4224.6240,092,098
9/18/201324.3324.8024.3024.8029,541,235
9/17/201324.3924.5524.3024.3719,999,495
9/16/201324.4324.4724.1324.3832,669,920
9/13/201324.3324.4124.2024.3218,512,274
9/12/201324.4224.4524.2424.2922,339,950
9/11/201324.2024.4124.1824.3825,154,459
9/10/201324.0324.2524.0024.1629,305,576
9/9/201323.6123.9823.5823.9222,744,618
9/6/201323.8223.8423.3923.5528,616,525
9/5/201323.8123.8423.5423.6923,926,392
9/4/201323.5223.9223.5023.7727,443,823
9/3/201323.5823.7723.4623.4831,877,566
8/30/201323.4623.5523.2223.3135,249,290
8/29/201323.4723.7523.4523.4526,606,434
8/28/201323.5523.5823.3823.4528,038,094
8/27/201323.7223.7923.4423.4939,768,652
8/26/201323.8424.0523.7623.8335,708,491
8/23/201324.0724.1723.8423.8641,268,535
8/22/201324.0824.2223.9624.0124,326,800
8/21/201324.3624.4824.0524.0733,400,180
8/20/201324.2824.5624.2224.3243,650,196
8/19/201324.3224.6624.2524.2739,636,913
8/16/201324.5324.6624.2524.2742,426,174
8/15/201324.3924.8324.2824.49130,110,058
8/14/201326.4526.4525.9726.3877,049,321
8/13/201326.4526.4826.0726.3236,465,993
8/12/201325.8626.4525.8526.3432,103,551
8/9/201326.3026.3525.8626.0527,312,054
8/8/201326.2726.3226.1826.2620,512,420
8/7/201326.3126.4926.1226.1233,489,573
8/6/201326.4126.4226.0626.2126,095,394
8/5/201326.1126.4226.1126.3128,705,410
8/2/201325.8026.1925.7326.1926,496,621
8/1/201325.7925.9325.6525.8923,329,997
7/31/201325.8025.8925.5525.5930,711,452
7/30/201325.4626.0425.4225.6745,350,667
7/29/201325.3625.4725.2325.3317,843,717
7/26/201325.2525.5025.2325.5019,946,804
7/25/201325.6025.6225.3125.5031,482,645
7/24/201325.8425.9925.4525.5927,332,657
7/23/201325.7025.7725.4925.5627,962,216
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center