CSCO

Cisco Systems, Inc. Common Stock Historical Stock Prices

$28.47
*  
0.53
1.9%
Get CSCO Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading CSCO now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CSCO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 28.03 28.58 28.01 28.47 26,495,456
05/23/2016 27.78 28.25 27.78 27.94 19,815,960
05/20/2016 27.63 28.15 27.62 27.97 32,680,460
05/19/2016 27.99 28.29 27.4 27.57 50,117,910
05/18/2016 26.61 26.96 26.485 26.72 32,141,220
05/17/2016 26.9 27.0601 26.55 26.65 25,907,240
05/16/2016 26.571 27.12 26.56 26.97 20,884,470
05/13/2016 26.55 26.89 26.46 26.53 20,762,160
05/12/2016 26.81 26.81 26.41 26.67 19,679,920
05/11/2016 27.09 27.11 26.68 26.7 19,322,130
05/10/2016 26.67 27.1 26.51 27.03 22,641,660
05/09/2016 26.52 26.68 26.39 26.51 16,959,910
05/06/2016 26.19 26.535 25.805 26.53 25,610,880
05/05/2016 26.455 26.57 26.21 26.21 23,081,590
05/04/2016 26.8 26.82 26.28 26.44 32,848,840
05/03/2016 27.16 27.19 26.61 26.86 35,314,790
05/02/2016 27.48 27.52 27.2 27.37 27,340,610
04/29/2016 27.72 27.83 27.14 27.49 33,860,190
04/28/2016 28.45 28.59 27.79 27.96 29,608,630
04/27/2016 28.44 28.65 28.31 28.64 20,927,430
04/26/2016 28.27 28.49 28.215 28.45 18,142,850
04/25/2016 28.11 28.28 27.98 28.23 16,432,960
04/22/2016 28.3 28.55 28.07 28.15 23,133,560
04/21/2016 28.42 28.51 28.16 28.24 17,334,410
04/20/2016 28.4 28.68 28.255 28.44 19,911,840
04/19/2016 28.33 28.44 28.2 28.33 20,290,610
04/18/2016 27.9 28.25 27.8 28.19 15,762,040
04/15/2016 28.1 28.13 27.73 27.9 23,783,970
04/14/2016 28.38 28.4 28.1 28.25 15,037,720
04/13/2016 27.96 28.28 27.72 28.23 25,424,540
04/12/2016 27.14 27.66 26.95 27.64 27,283,670
04/11/2016 27.88 28.18 27.61 27.62 18,754,620
04/08/2016 27.71 27.945 27.58 27.69 14,071,420
04/07/2016 27.9 27.9 27.53 27.6 17,012,930
04/06/2016 27.7 28.04 27.62 28 20,361,650
04/05/2016 27.64 27.83 27.46 27.58 24,245,540
04/04/2016 28.37 28.41 28.01 28.14 17,580,030
04/01/2016 28.3 28.7 28.1238 28.69 23,001,710
03/31/2016 28.53 28.67 28.35 28.47 18,376,960
03/30/2016 28.34 28.68 28.26 28.46 19,368,160
03/29/2016 27.87 28.19 27.69 28.1 17,139,210
03/28/2016 27.99 28.025 27.785 27.9 12,785,470
03/24/2016 27.77 28.005 27.59 27.96 15,871,500
03/23/2016 28.26 28.275 27.73 27.83 19,215,090
03/22/2016 28.2 28.38 27.9 28.28 23,585,280
03/21/2016 28.1 28.35 28.04 28.19 23,787,100
03/18/2016 28.23 28.38 27.97 28.33 43,130,650
03/17/2016 27.92 28.44 27.87 28.19 28,486,760
03/16/2016 27.52 27.945 27.51 27.88 19,086,740
03/15/2016 27.48 27.69 27.45 27.66 16,914,610
03/14/2016 27.82 27.86 27.6 27.7 18,290,920
03/11/2016 27.82 27.91 27.67 27.86 21,870,880
03/10/2016 27.76 27.98 27.03 27.38 33,322,320
03/09/2016 27.24 27.8 27.12 27.61 38,871,080
03/08/2016 26.97 27.299 26.69 27.05 23,797,180
03/07/2016 26.58 27.18 26.33 27.14 21,545,950
03/04/2016 26.915 26.96 26.67 26.8 19,423,550
03/03/2016 26.95 26.97 26.59 26.87 18,999,840
03/02/2016 26.8 26.91 26.6 26.9 19,024,740
03/01/2016 26.45 26.93 26.235 26.83 25,231,510
02/29/2016 26.42 26.65 26.15 26.18 24,762,480
02/26/2016 26.8 26.85 26.32 26.41 18,095,020
02/25/2016 26.49 26.6 26.2 26.6 18,637,050
02/24/2016 25.89 26.33 25.65 26.32 22,939,200
02/23/2016 26.54 26.54 26.0646 26.12 28,074,320
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?