CSCO

Cisco Systems, Inc. Historical Stock Prices

$28.3
*  
0.10
0.35%
Get CSCO Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading CSCO now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CSCO Pre-Market
 
 
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 29-APR-2015 TO 30-JUL-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  28.33  28.46  28.20  28.30 17,411,977
07/30/2015 28.22 28.46 28.2 28.3 17,457,980
07/29/2015 28.2 28.52 28.02 28.4 21,419,630
07/28/2015 28.34 28.35 27.85 28.21 23,558,610
07/27/2015 28.31 28.56 28.19 28.21 30,914,080
07/24/2015 28.45 28.77 28.38 28.4 39,464,910
07/23/2015 27.7 28.25 27.575 28.01 34,040,710
07/22/2015 27.83 28.06 27.44 27.53 26,820,730
07/21/2015 27.96 28.25 27.79 27.84 23,723,600
07/20/2015 28.13 28.16 27.88 28.03 19,475,790
07/17/2015 28.27 28.31 27.965 28.18 24,239,620
07/16/2015 28.24 28.42 28.21 28.32 21,046,690
07/15/2015 27.86 28.24 27.81 28.11 23,377,630
07/14/2015 27.87 28.04 27.7 28.03 20,909,560
07/13/2015 27.49 27.8 27.42 27.79 20,610,050
07/10/2015 27.27 27.36 27.04 27.28 16,079,830
07/09/2015 27.38 27.45 26.9 26.91 20,107,090
07/08/2015 27.08 27.16 26.84 26.99 27,829,350
07/07/2015 27.22 27.45 26.885 27.36 25,212,360
07/06/2015 27 27.26 26.89 27.22 22,832,860
07/02/2015 27.37 27.57 27.29 27.33 15,619,600
07/01/2015 27.42 27.5 27.07 27.35 24,458,720
06/30/2015 27.83 27.83 27.33 27.46 31,218,250
06/29/2015 27.99 28.11 27.5 27.54 31,684,570
06/26/2015 28.49 28.49 28.01 28.28 28,070,220
06/25/2015 28.56 28.65 28.38 28.4 14,586,210
06/24/2015 28.79 28.85 28.49 28.51 20,964,410
06/23/2015 29 29.036 28.62 28.785 21,018,890
06/22/2015 29.1 29.215 28.82 28.94 20,148,490
06/19/2015 29.24 29.32 28.94 29.03 31,809,460
06/18/2015 28.85 29.35 28.82 29.21 24,130,520
06/17/2015 28.84 29.04 28.66 28.93 20,874,460
06/16/2015 28.35 28.79 28.28 28.71 16,879,460
06/15/2015 28.23 28.52 28.11 28.48 25,721,260
06/12/2015 28.66 28.67 28.31 28.54 21,899,010
06/11/2015 28.75 29.22 28.75 28.86 24,364,470
06/10/2015 28.47 28.91 28.27 28.66 26,221,740
06/09/2015 28.27 28.42 28.01 28.24 15,514,500
06/08/2015 28.67 28.7 28.23 28.275 19,002,630
06/05/2015 28.55 28.71 28.49 28.58 25,334,760
06/04/2015 28.9 29.1 28.54 28.61 26,229,690
06/03/2015 29.21 29.295 29.05 29.09 20,535,560
06/02/2015 29.09 29.27 28.95 29.08 15,979,570
06/01/2015 29.6 29.62 29.05 29.18 23,757,140
05/29/2015 29.32 29.59 29.19 29.31 26,017,970
05/28/2015 29.34 29.56 29.16 29.35 18,202,260
05/27/2015 29.06 29.48 29.02 29.31 23,955,830
05/26/2015 29.19 29.25 28.75 28.95 25,840,010
05/22/2015 29.39 29.45 29.26 29.26 19,335,450
05/21/2015 29.61 29.765 29.43 29.43 20,784,330
05/20/2015 29.8 29.85 29.53 29.62 19,384,460
05/19/2015 29.87 29.9 29.63 29.735 18,630,060
05/18/2015 29.42 29.9 29.42 29.76 23,906,440
05/15/2015 29.24 29.82 29.16 29.55 37,631,200
05/14/2015 29.29 29.66 28.965 29.05 56,654,900
05/13/2015 29.14 29.465 29.13 29.35 38,056,970
05/12/2015 29.07 29.44 28.8 29.23 31,745,210
05/11/2015 29.5 29.79 29.2 29.21 26,977,880
05/08/2015 28.99 29.37 28.99 29.23 22,561,150
05/07/2015 28.99 29.12 28.7401 28.805 22,643,670
05/06/2015 28.9 29.075 28.69 28.97 23,554,620
05/05/2015 29.17 29.21 28.835 28.89 22,460,440
05/04/2015 29.08 29.36 29.07 29.17 16,459,200
05/01/2015 28.81 29.2 28.78 29.13 18,902,730
04/30/2015 28.85 29.015 28.68 28.83 26,488,650
04/29/2015 29.06 29.25 28.9 29.05 22,416,330
*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?