Quantcast
CSCO

Cisco Systems, Inc. Common Stock Historical Stock Prices

$45.62
*  
1.49
3.16%
Get CSCO Alerts
*Delayed - data as of Nov. 12, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-AUG-2018 TO 12-NOV-2018

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 47.14 47.25 45.54 45.62 25,906,418
11/12/2018 47.14 47.25 45.54 45.62 25,324,240
11/09/2018 48.08 48.25 46.7 47.11 22,005,840
11/08/2018 47.87 48.44 47.87 48.44 20,852,120
11/07/2018 46.98 47.93 46.745 47.9 19,979,040
11/06/2018 46.04 46.62 46 46.5 15,308,950
11/05/2018 45.74 46.435 45.35 46.14 17,363,970
11/02/2018 45.72 46.09 44.98 45.48 25,391,890
11/01/2018 45.67 45.88 45.1 45.65 24,608,270
10/31/2018 45.05 46.3 44.89 45.75 25,983,360
10/30/2018 43.92 44.7 43.75 44.58 25,827,190
10/29/2018 44.89 45.05 42.94 43.84 27,857,070
10/26/2018 44.57 45.11 43.78 44.25 31,786,250
10/25/2018 44.62 45.81 44.205 45.47 26,587,750
10/24/2018 45.49 45.68 43.96 44.07 28,839,620
10/23/2018 45.15 45.77 44.44 45.42 21,833,600
10/22/2018 45.77 46.28 45.405 45.76 18,945,570
10/19/2018 45.4 46.2 45.13 45.34 21,126,480
10/18/2018 46.3 46.49 45.15 45.46 19,033,020
10/17/2018 45.89 46.23 45.22 45.94 17,655,080
10/16/2018 45.29 45.94 44.85 45.82 22,034,550
10/15/2018 45.52 45.72 44.67 44.67 26,066,840
10/12/2018 44.93 45.85 44.46 45.71 35,317,410
10/11/2018 45.46 45.6 43.92 44.12 36,334,240
10/10/2018 47.44 47.51 45.54 45.63 32,456,530
10/09/2018 47.53 48.03 47.28 47.49 17,003,210
10/08/2018 47.92 48.5 47.1504 47.52 23,502,480
10/05/2018 48.4 48.85 47.61 48.13 19,096,070
10/04/2018 48.63 48.77 48.04 48.38 22,106,130
10/03/2018 49.26 49.47 49.07 49.14 16,731,080
10/02/2018 48.75 49.14 48.67 49.01 15,670,890
10/01/2018 49 49.14 48.665 48.87 13,616,830
09/28/2018 48.27 48.8 48.06 48.65 15,474,140
09/27/2018 48.33 48.76 48.21 48.33 15,894,330
09/26/2018 48.74 49.06 48.27 48.41 20,057,700
09/25/2018 48.57 48.88 48.43 48.47 15,106,490
09/24/2018 48.21 48.62 48.19 48.44 20,067,430
09/21/2018 47.93 48.639 47.82 48.56 59,276,640
09/20/2018 47.41 47.81 47.16 47.73 17,006,820
09/19/2018 47.42 47.62 47.12 47.28 12,452,030
09/18/2018 47.07 47.65 47.07 47.46 16,308,210
09/17/2018 47.23 47.58 47.07 47.11 13,938,530
09/14/2018 47.27 47.49 47.1 47.4 13,726,310
09/13/2018 46.84 47.4 46.8 47.24 17,717,260
09/12/2018 46.86 47.01 46.44 46.89 16,573,920
09/11/2018 46.91 47.17 46.435 47.03 16,954,200
09/10/2018 47.3 47.46 46.775 47.07 16,049,010
09/07/2018 47.01 47.49 46.88 47.05 16,099,670
09/06/2018 47.44 47.9 47.07 47.28 16,428,110
09/05/2018 47.56 47.65 46.755 47.27 20,773,780
09/04/2018 47.84 48.06 47.51 47.73 19,087,240
08/31/2018 46.91 47.83 46.8 47.77 24,855,210
08/30/2018 47.31 47.54 46.97 47.15 15,957,340
08/29/2018 47.07 47.62 46.9 47.48 20,199,770
08/28/2018 46.78 47.27 46.62 46.95 19,098,320
08/27/2018 46.5 46.855 46.3401 46.59 17,155,060
08/24/2018 46.2 46.44 46.07 46.32 15,473,460
08/23/2018 45.88 46.25 45.85 46.02 15,220,370
08/22/2018 45.95 46.16 45.7161 45.99 13,192,320
08/21/2018 46.25 46.43 45.72 45.78 17,904,600
08/20/2018 45.99 46.33 45.78 46.22 19,194,090
08/17/2018 45.1 46.075 44.92 45.87 22,513,290
08/16/2018 45.77 46.09 45.08 45.16 48,484,090
08/15/2018 43.66 44.5 43.01 43.86 27,304,420
08/14/2018 43.84 44.28 43.58 44 15,479,000
08/13/2018 44.08 44.39 43.7 43.75 17,990,490
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CSCO

Research Brokers before you trade

Want to trade FX?

Smart Portfolio