CSCO

Cisco Systems, Inc. Historical Stock Prices

$27.99
*  
0.22
0.78%
Get CSCO Alerts
*Delayed - data as of Jan. 26, 2015 13:16 ET  -  Find a broker to begin trading CSCO now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CSCO Real Time
 
 
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-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
13:16  28.10  28.23  27.70  27.99 9,932,119
01/23/2015 28.36 28.5 28.14 28.21 21,774,370
01/22/2015 27.55 28.51 27.22 28.5 49,356,590
01/21/2015 28.055 28.185 27.7 27.84 29,281,160
01/20/2015 27.76 28.27 27.655 28.07 33,658,350
01/16/2015 27.36 27.77 27.21 27.68 26,654,830
01/15/2015 28.09 28.195 27.35 27.41 29,501,170
01/14/2015 27.84 28.05 27.64 27.92 29,483,120
01/13/2015 28.21 28.7 27.9 28.095 36,072,520
01/12/2015 28 28.2 27.82 28.05 38,613,580
01/09/2015 27.67 28.07 27.45 27.79 33,604,140
01/08/2015 27.54 28.09 27.47 27.51 40,840,590
01/07/2015 27.14 27.4 26.98 27.3 27,350,820
01/06/2015 27.135 27.68 27.04 27.05 47,241,940
01/05/2015 27.32 27.45 27 27.06 29,328,050
01/02/2015 27.86 28.12 27.38 27.61 22,843,180
12/31/2014 28.28 28.41 27.81 27.815 21,434,230
12/30/2014 28.44 28.48 28.31 28.36 15,473,750
12/29/2014 28.35 28.57 28.32 28.46 13,407,040
12/26/2014 28.5 28.5 28.283 28.35 9,738,434
12/24/2014 28.29 28.59 28.29 28.3 11,411,240
12/23/2014 28.22 28.5 28.19 28.25 23,535,820
12/22/2014 27.8 28.29 27.75 28.22 28,604,230
12/19/2014 27.65 27.85 27.55 27.77 59,520,560
12/18/2014 27.04 27.66 27.04 27.65 34,740,960
12/17/2014 26.62 26.9 26.47 26.81 36,617,390
12/16/2014 26.5 27.17 26.15 26.585 36,604,110
12/15/2014 26.89 27.17 26.48 26.68 27,439,560
12/12/2014 26.71 27.15 26.7 26.855 27,018,430
12/11/2014 26.97 27.36 26.94 26.99 22,902,640
12/10/2014 27.26 27.355 26.79 26.87 31,765,930
12/09/2014 26.95 27.48 26.83 27.42 25,706,540
12/08/2014 27.42 27.53 27.15 27.23 24,251,470
12/05/2014 27.79 27.85 27.4 27.5 26,717,910
12/04/2014 27.92 27.985 27.58 27.77 23,800,870
12/03/2014 27.71 27.985 27.51 27.95 27,862,550
12/02/2014 27.6 27.96 27.6 27.82 28,224,530
12/01/2014 27.5 27.61 27.33 27.59 19,659,220
11/28/2014 27.52 27.78 27.36 27.64 18,138,920
11/26/2014 27.3 27.46 27.14 27.425 19,465,540
11/25/2014 27.03 27.3 27.03 27.28 28,064,040
11/24/2014 26.88 27.12 26.88 27.03 26,833,210
11/21/2014 26.95 27.05 26.67 26.88 31,893,080
11/20/2014 26.49 26.84 26.35 26.81 23,428,080
11/19/2014 26.58 26.62 26.3 26.59 19,822,910
11/18/2014 26.5 26.74 26.4 26.595 27,163,800
11/17/2014 26.11 26.55 26 26.465 33,186,490
11/14/2014 25.76 26.335 25.65 26.32 48,412,760
11/13/2014 24.93 25.89 24.88 25.68 57,128,080
11/12/2014 24.91 25.19 24.88 25.11 41,762,660
11/11/2014 25.2 25.205 25.02 25.15 19,765,890
11/10/2014 25.04 25.23 24.88 25.15 32,063,000
11/07/2014 25.3 25.4 25.161 25.33 33,974,660
11/06/2014 25.1 25.2809 25.02 25.26 18,330,440
11/05/2014 24.97 25.17 24.84 25.15 21,977,880
11/04/2014 24.6 24.91 24.58 24.88 24,545,750
11/03/2014 24.45 24.59 24.45 24.58 16,332,030
10/31/2014 24.59 24.64 24.18 24.47 30,378,800
10/30/2014 24 24.15 23.88 24.08 32,211,520
10/29/2014 24.01 24.3 23.92 24.1 18,871,640
10/28/2014 23.82 24.07 23.82 24.065 17,765,030
10/27/2014 23.62 23.81 23.6 23.76 16,827,620
10/24/2014 23.6 23.8 23.46 23.78 19,868,980
10/23/2014 23.61 23.76 23.42 23.565 21,112,210
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?