CISCO SYSTEMS INC

(NASDAQ: CSCO)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
24.70 Down -0.27 -1.08%
Find prices for:
CISCO SYSTEMS INC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/19/2014 25.3 25.01 25.21 25.2 47,343,687
09/12/2014 25.26 25.07 25.16 25.16 33,197,323
09/05/2014 25.07 24.86 24.97 25 19,865,202
08/29/2014 24.99 24.76 24.98 24.99 17,972,307
08/22/2014 24.97 24.64 24.95 24.65 22,453,672
08/15/2014 24.66 24.27 24.66 24.43 33,625,941
08/08/2014 25.06 24.74 24.84 25.03 21,656,527
08/01/2014 25.21 24.8 25.11 25 28,609,413
07/25/2014 26.02 25.68 25.8 25.97 28,641,293
07/18/2014 25.96 25.67 25.77 25.91 25,465,861
07/11/2014 25.65 25.44 25.52 25.52 20,945,929
07/04/2014 25.19 25.19 25.19 25.19 0
06/27/2014 24.78 24.48 24.67 24.7 35,000,284
06/20/2014 24.9 24.61 24.73 24.83 39,707,996
06/13/2014 24.78 24.6 24.65 24.7 20,947,626
06/06/2014 24.95 24.71 24.82 24.83 22,485,479
05/30/2014 24.75 24.48 24.75 24.62 29,368,667
05/23/2014 24.57 24.35 24.44 24.52 27,778,949
05/16/2014 24.45 24.06 24.13 24.37 40,477,610
05/09/2014 23.11 22.92 22.96 23.02 22,593,850
05/02/2014 23.12 22.9 23.11 22.94 18,757,383
04/25/2014 23.32 22.88 23.26 23 25,087,265
04/18/2014 23.21 23.21 23.21 23.21 0
04/11/2014 22.99 22.43 22.56 22.46 47,254,044
04/04/2014 23.35 22.6 23.3 22.71 49,382,348
03/28/2014 22.54 22.05 22.09 22.33 49,230,551
03/21/2014 22.1 21.58 22.1 21.64 97,377,342
03/14/2014 21.65 21.28 21.52 21.35 38,256,705
03/07/2014 21.94 21.66 21.94 21.73 33,180,970
02/28/2014 22.11 21.7 21.99 21.8 40,870,739
02/21/2014 22.45 22.13 22.35 22.13 31,485,147
02/14/2014 22.77 22.2 22.24 22.56 64,580,952
02/07/2014 22.72 22.3 22.48 22.67 54,150,067
01/31/2014 21.99 21.61 21.64 21.91 43,341,195
01/24/2014 22.54 22.17 22.4 22.2 41,252,882
01/17/2014 22.78 22.58 22.63 22.74 44,371,925
01/10/2014 22.28 21.99 22.26 22.22 30,321,787
01/03/2014 22.12 21.83 22.1 21.98 36,330,724
12/27/2013 22.05 21.78 21.85 22.02 24,100,877
12/20/2013 21.25 20.96 21.07 21.13 64,142,321
12/13/2013 20.58 20.22 20.55 20.24 51,889,614
12/06/2013 21.32 21.07 21.14 21.28 51,266,300
11/29/2013 21.44 21.2 21.4 21.25 25,043,707
11/22/2013 21.5 21.31 21.41 21.46 41,104,992
11/15/2013 21.69 21.26 21.47 21.54 85,505,962
11/08/2013 23.52 23.09 23.26 23.51 30,893,268
11/01/2013 22.68 22.4 22.67 22.57 33,332,149
10/25/2013 22.63 22.35 22.62 22.46 34,253,447
10/18/2013 23.14 22.76 22.87 22.96 44,486,609
10/11/2013 23.38 22.97 23.06 23.28 27,773,822
10/04/2013 23.09 22.85 22.99 23.02 33,609,079
09/27/2013 23.55 23.05 23.35 23.33 82,455,460
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 8:29 PM ET