$30.04 +0.05 (%) Cisco Systems Inc - NASDAQ

Jan. 18, 2017 | 01:40 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
4/7/201422.6023.0722.5022.8555,317,116
4/4/201423.2823.3522.6022.7149,382,348
4/3/201423.0523.3023.0023.0930,311,153
4/2/201423.1123.1322.7622.9938,363,707
4/1/201422.3323.3122.3023.1080,113,826
3/31/201422.4922.6422.4022.4232,887,846
3/28/201422.0922.5422.0522.3349,289,378
3/27/201422.1322.3921.9422.0252,152,335
3/26/201422.4422.6922.3222.3267,102,413
3/25/201421.6922.3621.6522.3453,374,279
3/24/201421.6821.7921.4721.5732,782,091
3/21/201421.9422.1021.5821.6497,377,342
3/20/201421.5922.0021.5921.8334,952,767
3/19/201421.6921.8021.5621.6332,674,256
3/18/201421.3421.7121.2921.6345,849,610
3/17/201421.3521.6221.2721.5133,221,895
3/14/201421.5521.6521.2821.3538,256,705
3/13/201421.8921.9221.5021.5242,144,410
3/12/201421.5321.9221.5321.8231,855,258
3/11/201421.8621.9321.5821.6134,645,658
3/10/201421.6321.8221.6021.6926,164,042
3/7/201421.9221.9421.6621.7333,180,970
3/6/201421.8821.9821.7521.8223,573,297
3/5/201421.9022.0521.8121.8728,206,193
3/4/201421.7821.8921.7021.8235,709,590
3/3/201421.5721.8221.4421.5737,295,927
2/28/201421.9722.1121.7021.8040,870,739
2/27/201421.8822.0521.8621.9225,804,236
2/26/201421.8422.0221.5521.9343,575,225
2/25/201422.1522.2221.7621.8445,400,603
2/24/201422.1922.3422.0022.1241,861,632
2/21/201422.3722.4522.1322.1331,485,147
2/20/201422.2422.4022.1622.3026,215,321
2/19/201422.3322.5622.2222.2829,339,087
2/18/201422.4922.5422.3322.4131,033,686
2/14/201422.2222.7722.2022.5664,580,952
2/13/201421.9922.2721.6822.27153,766,718
2/12/201422.6122.9222.5222.8570,052,969
2/11/201422.7822.8822.6722.7146,197,556
2/10/201422.6422.8822.5622.8345,305,882
2/7/201422.5222.7222.3022.6754,150,067
2/6/201422.0422.5821.9722.4949,598,524
2/5/201421.6922.0721.5821.9846,307,515
2/4/201421.5821.8221.4021.8046,628,558
2/3/201421.9321.9521.4621.5560,696,033
1/31/201421.6121.9921.6121.9143,341,195
1/30/201421.7721.9921.6321.9842,920,860
1/29/201421.6221.8421.6021.6535,410,890
1/28/201421.8822.0021.7021.7541,440,550
1/27/201421.7722.1121.7622.0060,539,669
1/24/201422.4022.5422.1722.2041,252,882
1/23/201422.6922.8522.4622.5637,030,454
1/22/201422.9122.9522.7822.8430,711,027
1/21/201422.9122.9522.6422.8333,424,737
1/17/201422.5822.7822.5822.7444,371,925
1/16/201422.8522.9122.6322.7838,925,362
1/15/201422.5023.0022.4222.7861,803,332
1/14/201422.3322.5222.2022.4144,303,004
1/13/201422.3922.8222.1422.1959,616,556
1/10/201422.2322.2821.9922.2230,321,787
1/9/201422.2922.3121.9222.0931,794,896
1/8/201422.2922.3622.1522.2938,363,526
1/7/201422.2622.4122.1522.3137,384,888
1/6/201421.9622.2321.9322.0134,160,810
1/3/201422.0922.1221.8321.9836,330,724
1/2/201422.1722.2921.9122.0044,387,713
12/31/201322.2522.4722.1522.4333,246,316
12/30/201322.0022.3322.0022.2527,713,912
12/27/201321.7922.0521.7822.0224,100,877
12/26/201321.7221.8821.7221.8017,067,392
12/24/201321.4621.7621.4421.6918,371,968
12/23/201321.2521.6321.2221.5741,245,933
12/20/201321.0721.2520.9621.1364,142,321
12/19/201321.0421.0820.7721.0736,669,506
12/18/201320.8821.0420.5221.0055,495,317
12/17/201320.7521.1320.6820.9245,343,332
12/16/201320.3420.7520.2520.6854,485,551
12/13/201320.5420.5820.2220.2451,889,614
12/12/201320.8220.8320.2620.5169,575,109
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center