Cisco Systems, Inc. historical prices

   Watch this stock

Historical chart

    31.29 
    28.36 
    25.44 
 Aug 28, 2015 Aug 25, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 25, 2016 31.06 31.39 31.02 31.29 22,917,124
Aug 24, 2016 30.98 31.20 30.95 31.06 24,474,730
Aug 23, 2016 30.83 31.06 30.79 30.98 23,493,605
Aug 22, 2016 30.44 30.78 30.37 30.63 28,680,009
Aug 19, 2016 30.37 30.65 30.24 30.52 25,131,345
Aug 18, 2016 30.41 30.67 30.06 30.48 48,710,491
Aug 17, 2016 30.97 30.97 30.33 30.72 55,071,218
Aug 16, 2016 31.22 31.23 30.98 31.12 23,399,686
Aug 15, 2016 30.98 31.24 30.89 31.19 21,944,655
Aug 12, 2016 30.92 30.99 30.80 30.87 13,430,558
Aug 11, 2016 30.95 31.02 30.86 30.95 24,020,927
Aug 10, 2016 31.01 31.13 30.74 30.85 16,684,321
Aug 9, 2016 31.11 31.24 30.84 30.94 19,159,495
Aug 8, 2016 31.00 31.19 30.86 31.01 19,019,941
Aug 5, 2016 30.90 31.07 30.69 31.04 18,873,294
Aug 4, 2016 30.78 30.91 30.71 30.80 18,586,492
Aug 3, 2016 30.51 30.74 30.51 30.72 15,962,464
Aug 2, 2016 30.82 30.82 30.40 30.62 24,485,208
Aug 1, 2016 30.70 30.75 30.36 30.73 22,438,722
Jul 29, 2016 30.60 30.69 30.47 30.53 23,807,196
Jul 28, 2016 30.65 30.74 30.37 30.52 22,470,486
Jul 27, 2016 30.95 30.97 30.66 30.76 22,722,970
Jul 26, 2016 30.80 31.15 30.71 30.88 21,328,211
Jul 25, 2016 30.67 30.83 30.63 30.79 15,174,158
Jul 22, 2016 30.70 30.87 30.54 30.71 19,399,558
Jul 21, 2016 30.64 30.72 30.37 30.58 21,582,727
Jul 20, 2016 30.04 30.69 29.98 30.63 50,168,804
Jul 19, 2016 29.91 30.01 29.77 29.92 18,515,957
Jul 18, 2016 29.75 30.00 29.74 29.91 17,484,874
Jul 15, 2016 29.93 29.95 29.66 29.82 17,800,449