$23.51 +0.58 (%) Cisco Systems Inc - NASDAQ

Oct. 21, 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
8/15/201116.0116.0715.8316.0365,125,882
8/12/201115.9416.2015.6415.9995,554,292
8/11/201115.4516.2415.3615.92286,920,002
8/10/201113.9314.2313.7013.73146,475,080
8/9/201114.0714.1213.3014.06144,579,225
8/8/201114.4114.6313.9413.94125,325,983
8/5/201114.9115.2814.3614.94122,398,068
8/4/201115.2715.3214.8114.8292,196,432
8/3/201115.3415.5415.1815.4970,377,578
8/2/201115.6115.8115.4515.4656,227,117
8/1/201116.0816.2515.5515.8360,650,540
7/29/201115.9016.1315.8015.9766,850,157
7/28/201115.9616.3015.8316.0179,457,728
7/27/201115.9216.0115.5815.6980,761,871
7/26/201116.2616.3916.2016.2940,153,908
7/25/201116.3416.3816.1616.2833,874,992
7/22/201116.4416.5016.2516.4648,364,746
7/21/201115.8216.4715.8216.3593,220,530
7/20/201115.6415.9515.5815.8260,146,326
7/19/201115.5515.7015.4215.6658,285,752
7/18/201115.4915.5415.2715.4445,271,132
7/15/201115.5215.7015.4515.5954,800,187
7/14/201115.5615.7615.4015.4350,153,289
7/13/201115.7015.8515.5015.5747,732,605
7/12/201115.4315.9615.4215.6088,250,087
7/11/201115.5515.6215.3315.4344,415,754
7/8/201115.7615.9015.5615.7450,356,962
7/7/201115.6415.9915.6115.9070,178,784
7/6/201115.6215.6815.4515.5643,221,634
7/5/201115.8715.9215.5515.6744,364,510
7/1/201115.6315.9515.6015.8665,135,439
6/30/201115.3615.6615.3415.6152,618,459
6/29/201115.1815.4015.1215.3447,462,136
6/28/201115.0815.1414.9615.1352,428,608
6/27/201114.9415.1514.9415.0576,915,155
6/24/201115.4415.4414.9214.93177,861,556
6/23/201115.1815.4915.0815.4763,981,414
6/22/201115.4815.6415.3315.3648,404,252
6/21/201115.2015.5715.1515.5185,430,683
6/20/201114.9415.1714.9315.1454,052,538
6/17/201115.1815.2014.9014.9780,912,885
6/16/201114.8415.1014.8015.0573,024,219
6/15/201114.9614.9914.7814.8492,323,100
6/14/201115.1115.2214.9215.0891,534,534
6/13/201115.1415.2815.0415.0663,586,044
6/10/201115.3115.3615.0115.1278,257,754
6/9/201115.3215.4715.2515.3167,591,170
6/8/201115.4115.5815.2115.30100,248,362
6/7/201116.0416.0415.4915.51107,881,030
6/6/201116.0416.1715.8815.9958,219,738
6/3/201116.1416.1915.9816.0174,861,021
6/2/201116.3116.5216.2316.2562,685,151
6/1/201116.7616.7716.3616.3861,885,899
5/31/201116.5916.8216.5116.8056,637,467
5/27/201116.2416.5116.2416.4649,543,225
5/26/201116.1616.3716.1516.2564,706,469
5/25/201116.1516.2616.1116.1959,601,864
5/24/201116.4016.4616.2516.2742,476,550
5/23/201116.4116.4416.2216.3568,265,450
5/20/201116.6816.7216.5116.5350,894,173
5/19/201116.7516.8316.5616.6668,259,864
5/18/201116.6416.6616.3416.6592,724,663
5/17/201116.5016.7216.4616.6478,206,612
5/16/201116.8216.8716.6016.6081,626,357
5/13/201116.8616.9616.7816.8880,195,326
5/12/201116.9617.0816.6416.93238,334,305
5/11/201117.8217.9917.6517.78129,229,938
5/10/201117.6517.9417.6517.7968,806,102
5/9/201117.5317.6717.4717.6046,986,881
5/6/201117.6317.7017.5017.5660,439,423
5/5/201117.4817.6817.4517.4867,929,254
5/4/201117.3717.5617.2817.4758,190,483
5/3/201117.5317.5717.2917.4156,884,525
5/2/201117.5117.6017.3917.5846,838,717
4/29/201117.3217.5617.2617.52137,455,282
4/28/201117.2017.3817.1817.2952,918,574
4/27/201117.6017.6417.0817.1997,724,097
4/26/201117.2117.6417.1417.5281,649,533
4/25/201116.9317.1616.9017.1042,745,359
4/21/201116.9416.9916.8616.9457,013,357
4/20/201116.9016.9616.7916.9386,372,585
4/19/201116.6516.7616.5216.6176,497,993
4/18/201116.8816.9016.5916.7386,550,320
4/15/201117.1917.3016.9717.0382,667,624
4/14/201117.1517.2217.0517.1758,256,338
4/13/201117.5017.5017.2217.2560,956,267
4/12/201117.5017.5817.3617.4465,895,068
4/11/201117.7117.7617.3617.4756,427,828
4/8/201117.9717.9917.5317.6582,734,604
4/7/201118.1618.2917.7217.91119,269,194
4/6/201117.4418.1917.3818.07176,814,153
4/5/201117.1617.4917.1217.22103,519,787
4/4/201117.0117.1417.0017.0657,644,273
4/1/201117.2917.3016.9917.0462,747,101
3/31/201117.3217.4517.1517.1565,036,578
3/30/201117.5817.6017.3017.3360,260,839
3/29/201117.2117.4517.1917.4457,191,828
3/28/201117.3617.5417.1717.1963,408,295
3/25/201117.3817.4117.2017.2853,222,852
3/24/201117.6217.6417.3517.3657,829,006
Trading Center