Home > Quotes > CSCO > Historical Prices
CSCO

Cisco Systems, Inc. Historical Stock Prices

$23.51
*  
0.17
  negative  
0.73%
Get CSCO Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  23.12  23.61  23.06  23.51 44,367,181
05/23/2013 23.12 23.61 23.06 23.51 44,376,170
05/22/2013 24 24.02 23.25 23.34 46,830,370
05/21/2013 23.89 24.06 23.59 24.01 48,123,360
05/20/2013 23.9 23.97 23.64 23.945 54,625,700
05/17/2013 23.85 24.25 23.7 24.24 78,560,320
05/16/2013 23.51 24.24 23.36 23.887 201,566,900
05/15/2013 21.25 21.29 21.12 21.21 54,483,070
05/14/2013 21.21 21.42 21.15 21.27 38,199,720
05/13/2013 21.14 21.28 21.05 21.27 35,330,640
05/10/2013 20.83 21.1 20.82 21.1 26,923,670
05/09/2013 20.72 20.95 20.615 20.83 25,778,600
05/08/2013 20.4 20.76 20.4 20.72 37,405,870
05/07/2013 20.68 20.71 20.29 20.38 54,593,540
05/06/2013 20.87 20.92 20.74 20.81 31,313,750
05/03/2013 20.93 20.96 20.76 20.83 41,949,990
05/02/2013 20.47 20.75 20.44 20.73 54,863,050
05/01/2013 20.83 20.9 20.35 20.38 44,768,660
04/30/2013 20.99 21.25 20.8 20.92 37,776,990
04/29/2013 20.65 21.07 20.47 20.98 29,476,180
04/26/2013 20.61 20.71 20.51 20.67 33,713,440
04/25/2013 20.5 20.77 20.39 20.64 40,488,480
04/24/2013 20.47 20.53 20.26 20.39 55,725,240
04/23/2013 20.75 21.095 20.73 20.91 34,834,750
04/22/2013 20.53 20.65 20.27 20.59 31,451,510
04/19/2013 20.2 20.55 19.98 20.46 51,141,910
04/18/2013 20.74 20.85 20.45 20.58 35,392,040
04/17/2013 20.95 21.019 20.59 20.63 30,865,860
04/16/2013 21.145 21.17 20.95 21.16 32,745,040
04/15/2013 21.45 21.64 21.05 21.05 27,956,020
04/12/2013 21.67 21.7 21.12 21.54 31,583,760
04/11/2013 21.33 21.7 21.27 21.685 35,992,010
04/10/2013 21.07 21.6 21.02 21.47 39,305,880
04/09/2013 20.64 21.05 20.58 20.97 27,529,080
04/08/2013 20.69 20.73 20.47 20.57 22,968,090
04/05/2013 20.25 20.7 20 20.61 54,766,850
04/04/2013 21.01 21.09 20.96 21.04 24,935,910
04/03/2013 21.28 21.37 21.11 21.197 30,096,460
04/02/2013 20.96 21.29 20.9 21.22 34,065,100
04/01/2013 21.04 21.38 20.78 20.83 40,009,110
03/28/2013 20.84 20.94 20.765 20.895 28,323,170
03/27/2013 20.68 20.9 20.61 20.83 27,760,830
03/26/2013 20.94 20.96 20.69 20.845 27,626,620
03/25/2013 20.88 20.99 20.71 20.85 36,428,000
03/22/2013 20.93 21.07 20.69 20.75 39,791,620
03/21/2013 21 21.18 20.72 20.84 64,423,660
03/20/2013 21.63 21.74 21.58 21.67 24,539,070
03/19/2013 21.71 21.745 21.3 21.52 27,255,650
03/18/2013 21.74 21.95 21.61 21.67 30,205,130
03/15/2013 21.57 21.95 21.38 21.925 59,803,100
03/14/2013 21.7 21.86 21.45 21.59 40,465,760
03/13/2013 21.65 21.8 21.51 21.575 30,187,430
03/12/2013 21.76 21.84 21.5401 21.7 25,986,960
03/11/2013 21.77 21.98 21.65 21.88 29,119,950
03/08/2013 21.84 21.97 21.77 21.83 23,838,710
03/07/2013 21.72 21.97 21.68 21.802 37,371,720
03/06/2013 21.3 21.79 21.24 21.715 45,965,740
03/05/2013 20.83 21.25 20.83 21.218 32,828,010
03/04/2013 20.74 20.78 20.58 20.74 21,618,810
03/01/2013 20.71 20.9 20.55 20.83 24,174,060
02/28/2013 20.89 21.045 20.74 20.855 30,335,510
02/27/2013 20.6 21.02 20.44 20.89 25,185,310
02/26/2013 20.54 20.78 20.5 20.608 34,254,650
02/25/2013 21 21.195 20.65 20.66 37,353,160
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.