CSCO

Cisco Systems, Inc. Historical Stock Prices

$28.48
*  
0.565
2.02%
Get CSCO Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading CSCO now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 20-JAN-2015 TO 20-APR-2015

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  28.16  28.63  28.16  28.48 21,891,567
04/20/2015 28.16 28.63 28.16 28.48 21,899,980
04/17/2015 28.26 28.4 27.9 27.915 36,890,760
04/16/2015 28.19 28.638 28.1 28.6 29,820,260
04/15/2015 28.1 28.42 27.97 28.25 31,152,980
04/14/2015 28 28.06 27.68 27.81 19,295,130
04/13/2015 27.99 28.28 27.94 27.98 22,766,810
04/10/2015 27.58 28.08 27.56 28.04 24,628,930
04/09/2015 27.59 27.74 27.42 27.625 16,683,730
04/08/2015 27.37 27.66 27.37 27.55 19,059,800
04/07/2015 27.2 27.56 27.13 27.39 16,833,120
04/06/2015 26.96 27.32 26.84 27.22 19,968,330
04/02/2015 27.22 27.5 27.13 27.13 19,519,600
04/01/2015 27.31 27.638 27.1 27.25 22,413,230
03/31/2015 27.34 27.69 27.28 27.525 29,257,700
03/30/2015 27.22 27.75 27.22 27.65 29,054,510
03/27/2015 27.07 27.21 26.94 27.13 20,462,430
03/26/2015 27.19 27.305 26.62 27.09 48,916,710
03/25/2015 27.92 28.09 27.46 27.46 27,136,580
03/24/2015 28.29 28.57 27.99 28 23,185,330
03/23/2015 28.44 28.69 28.36 28.405 23,477,180
03/20/2015 28.45 28.62 28.32 28.44 37,577,500
03/19/2015 28.1 28.54 28.03 28.26 27,949,390
03/18/2015 27.88 28.34 27.72 28.15 34,893,060
03/17/2015 28.19 28.28 27.95 28.15 21,873,200
03/16/2015 28.1 28.38 28.04 28.3 25,170,010
03/13/2015 28.02 28.26 27.565 27.94 36,506,350
03/12/2015 28.05 28.54 28.05 28.24 22,956,980
03/11/2015 28.68 28.76 28.21 28.26 25,150,880
03/10/2015 29.15 29.17 28.66 28.66 26,521,320
03/09/2015 28.9 29.45 28.76 29.36 23,006,420
03/06/2015 29.11 29.27 28.8 28.925 27,033,290
03/05/2015 29.47 29.49 29.12 29.3 17,980,610
03/04/2015 29.35 29.52 29.11 29.33 32,843,270
03/03/2015 30.1 30.12 29.47 29.54 32,968,250
03/02/2015 29.36 30.31 29.34 30.19 35,882,050
02/27/2015 29.89 29.91 29.38 29.51 29,113,520
02/26/2015 29.52 29.99 29.52 29.91 28,285,310
02/25/2015 29.44 29.57 29.32 29.49 17,275,100
02/24/2015 29.56 29.71 29.43 29.63 18,474,040
02/23/2015 29.63 29.65 29.42 29.63 24,020,300
02/20/2015 29.35 29.66 29.155 29.61 25,980,700
02/19/2015 29.31 29.39 29.13 29.31 21,465,410
02/18/2015 29.19 29.55 29.12 29.49 24,496,640
02/17/2015 29.26 29.35 29.03 29.31 34,213,850
02/13/2015 29.38 29.5 29.11 29.43 50,649,810
02/12/2015 28.99 29.58 28.84 29.46 117,194,000
02/11/2015 27.65 27.65 26.9 26.93 45,550,610
02/10/2015 27.16 27.54 27.15 27.49 22,188,200
02/09/2015 27.21 27.405 27.06 27.12 23,656,300
02/06/2015 27.37 27.66 27.14 27.24 25,478,820
02/05/2015 26.75 27.3 26.58 27.26 20,524,290
02/04/2015 27.06 27.22 26.6101 26.69 27,630,150
02/03/2015 26.9 27.12 26.69 27.12 28,040,460
02/02/2015 26.39 26.87 25.92 26.83 29,306,030
01/30/2015 26.88 27.11 26.32 26.365 38,381,020
01/29/2015 26.74 27.31 26.64 27.22 28,078,430
01/28/2015 27.39 27.6 26.8 26.805 32,339,660
01/27/2015 27.52 27.59 26.66 26.9 46,108,110
01/26/2015 28.22 28.23 27.7 27.97 18,370,020
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
*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?