Cisco Systems, Inc.: NASDAQ:CSCO historical prices

Account Options

You have no recent quotes

chg | %

Jul 15, 2015

Jul 11, 2016

Daily prices

Date	Open	High	Low	Close	Volume
Jul 11, 2016	29.34	29.70	29.26	29.43	22,045,219
Jul 8, 2016	28.91	29.28	28.88	29.26	24,647,376
Jul 7, 2016	28.72	28.90	28.61	28.74	17,395,408
Jul 6, 2016	28.45	28.77	28.17	28.72	24,844,038
Jul 5, 2016	28.23	28.62	28.22	28.33	22,116,898
Jul 1, 2016	28.78	28.93	28.59	28.80	20,901,306
Jun 30, 2016	28.38	28.69	28.07	28.69	25,184,399
Jun 29, 2016	28.13	28.33	27.90	28.26	25,592,961
Jun 28, 2016	27.55	27.85	27.50	27.79	24,646,939
Jun 27, 2016	27.48	27.55	27.13	27.31	30,293,961
Jun 24, 2016	28.16	28.57	27.70	27.75	44,408,897
Jun 23, 2016	29.03	29.22	28.96	29.22	19,415,601
Jun 22, 2016	28.87	29.08	28.68	28.72	18,273,261
Jun 21, 2016	28.97	29.00	28.73	28.77	19,098,634
Jun 20, 2016	29.04	29.22	28.78	28.80	22,100,840
Jun 17, 2016	28.88	29.00	28.69	28.95	32,333,507
Jun 16, 2016	28.38	28.92	28.37	28.87	17,504,145
Jun 15, 2016	28.49	28.86	28.40	28.65	30,738,577
Jun 14, 2016	28.66	29.00	28.63	28.96	19,279,705
Jun 13, 2016	28.97	29.19	28.82	28.84	17,181,950
Jun 10, 2016	28.79	29.03	28.77	29.03	18,244,220
Jun 9, 2016	28.97	29.19	28.83	29.14	18,349,875
Jun 8, 2016	29.09	29.27	29.06	29.14	17,772,913
Jun 7, 2016	28.90	29.35	28.82	29.07	21,566,590
Jun 6, 2016	29.07	29.41	29.06	29.10	16,167,119
Jun 3, 2016	29.13	29.21	28.90	29.13	18,677,663
Jun 2, 2016	28.98	29.15	28.92	29.08	19,538,178
Jun 1, 2016	28.84	29.04	28.80	28.90	22,268,672
May 31, 2016	28.80	29.08	28.76	29.05	28,606,274
May 27, 2016	28.95	29.04	28.79	28.92	16,642,871