Quantcast
CSCO

Cisco Systems, Inc. Common Stock Historical Stock Prices

$43.65
*  
0.10
0.23%
Get CSCO Alerts
*Delayed - data as of May 22, 2018  -  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 22-FEB-2018 TO 22-MAY-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 43.80 43.91 43.475 43.65 16,381,784
05/22/2018 43.79 43.91 43.475 43.65 16,372,660
05/21/2018 43.49 43.94 43.42 43.75 21,603,920
05/18/2018 43.46 43.57 43.11 43.21 22,929,430
05/17/2018 43.13 44.16 43.02 43.46 47,154,700
05/16/2018 45.36 45.55 45.01 45.16 30,653,940
05/15/2018 45.21 45.55 44.93 45.48 24,724,400
05/14/2018 45.75 46.23 45.67 45.7 22,034,520
05/11/2018 46.09 46.27 45.78 45.93 17,499,890
05/10/2018 46 46.37 45.67 46.3 18,465,780
05/09/2018 45.904 46.1 45.19 46.04 20,435,300
05/08/2018 45.82 45.87 45.38 45.71 19,942,980
05/07/2018 45.36 46 45.3 45.73 17,850,060
05/04/2018 44.01 45.5 43.9 45.3 19,498,480
05/03/2018 44.008 44.81 43.44 44.44 23,572,170
05/02/2018 44.91 45.05 43.8 43.86 22,496,130
05/01/2018 43.91 44.95 43.83 44.83 16,863,160
04/30/2018 44.92 45.18 44.28 44.29 19,883,740
04/27/2018 44.69 45.34 44.36 44.71 20,076,700
04/26/2018 43.98 44.49 43.44 44.21 20,455,390
04/25/2018 43.8 43.99 42.75 43.71 20,325,570
04/24/2018 44.43 44.91 43.33 43.74 21,415,970
04/23/2018 44.26 44.475 43.87 44.25 20,355,360
04/20/2018 44.5 44.75 43.62 44.09 23,171,060
04/19/2018 44.42 44.95 44.38 44.56 21,449,420
04/18/2018 44.61 44.92 44.295 44.63 17,578,570
04/17/2018 43.85 44.75 43.705 44.59 21,435,820
04/16/2018 43.12 43.64 43.03 43.3 15,807,210
04/13/2018 43.55 43.74 42.64 43 18,255,740
04/12/2018 42.78 43.64 42.73 43.34 22,278,230
04/11/2018 42.42 42.9 42.26 42.43 21,692,330
04/10/2018 42.1 42.71 41.75 42.51 22,780,610
04/09/2018 40.95 42.06 40.9 41.17 25,033,240
04/06/2018 41.4 41.68 40.45 40.73 31,104,570
04/05/2018 41.5 42.02 41.38 41.82 29,057,260
04/04/2018 40.39 41.55 40.19 41.2 30,110,990
04/03/2018 41.34 41.5 40.72 41.38 27,968,850
04/02/2018 42.52 42.63 40.53 41.01 36,680,830
03/29/2018 41.94 42.93 41.58 42.89 55,009,080
03/28/2018 42.51 42.84 41.62 41.66 36,123,300
03/27/2018 44.49 44.52 42.24 42.68 30,920,630
03/26/2018 43.25 44.16 42.83 44.06 28,997,320
03/23/2018 43.71 43.84 42.42 42.42 31,699,040
03/22/2018 43.76 44.02 43.02 43.07 29,496,210
03/21/2018 44.24 44.9 44.1331 44.31 22,520,410
03/20/2018 44.49 44.64 44.18 44.37 22,808,770
03/19/2018 44.59 44.82 43.9 44.27 26,263,650
03/16/2018 45.33 45.6 44.97 45.01 55,176,300
03/15/2018 45.3 45.735 45.12 45.33 23,473,930
03/14/2018 45.34 45.7587 45.09 45.28 21,135,230
03/13/2018 45.78 46.16 44.92 45.16 23,394,640
03/12/2018 45.53 45.87 45.4 45.55 17,986,630
03/09/2018 44.62 45.54 44.61 45.37 22,204,540
03/08/2018 44.25 44.41 43.935 44.34 20,995,970
03/07/2018 44.03 44.39 43.8 44.2 22,032,060
03/06/2018 44.65 44.785 44.135 44.29 21,189,510
03/05/2018 43.92 44.765 43.7 44.52 20,761,160
03/02/2018 43.29 44.22 43.1 44.06 28,574,960
03/01/2018 44.68 45 43.35 43.8 32,092,350
02/28/2018 45.27 45.89 44.78 44.78 26,749,310
02/27/2018 45.41 45.61 44.62 45.04 27,390,380
02/26/2018 44.3 45.45 44.13 45.36 27,765,720
02/23/2018 43.37 44.04 42.92 44 25,427,160
02/22/2018 43.49 43.56 42.75 42.94 25,819,550
*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?

Smart Portfolio