Cisco Systems, Inc. historical prices

   Watch this stock

Historical chart

    26.38 
    24.33 
    22.29 
 Aug 2, 2013 Jul 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2014 25.48 25.50 25.17 25.23 28,226,460
Jul 30, 2014 25.83 25.84 25.47 25.63 26,124,216
Jul 29, 2014 25.88 26.01 25.69 25.71 22,444,236
Jul 28, 2014 25.73 26.00 25.57 25.92 27,686,408
Jul 25, 2014 25.80 26.02 25.68 25.97 28,641,293
Jul 24, 2014 25.78 25.90 25.68 25.83 21,876,611
Jul 23, 2014 25.72 25.79 25.55 25.68 28,761,335
Jul 22, 2014 25.95 26.08 25.91 25.95 28,735,712
Jul 21, 2014 25.89 25.95 25.72 25.85 20,825,966
Jul 18, 2014 25.70 25.96 25.67 25.91 25,465,861
Jul 17, 2014 25.84 26.00 25.58 25.63 29,570,341
Jul 16, 2014 25.73 26.05 25.73 25.98 40,476,713
Jul 15, 2014 25.38 25.68 25.36 25.67 29,495,978
Jul 14, 2014 25.61 25.65 25.40 25.44 19,244,308
Jul 11, 2014 25.52 25.65 25.44 25.52 20,945,929
Jul 10, 2014 25.25 25.52 25.22 25.44 27,278,787
Jul 9, 2014 25.22 25.50 25.14 25.44 35,610,460
Jul 8, 2014 25.21 25.31 25.06 25.07 34,622,899
Jul 7, 2014 25.00 25.25 24.97 25.23 21,293,566
Jul 3, 2014 25.15 25.25 25.13 25.19 19,598,757
Jul 2, 2014 24.97 25.14 24.87 25.03 30,197,226
Jul 1, 2014 24.99 25.11 24.77 25.08 34,613,220
Jun 30, 2014 24.67 24.90 24.62 24.85 23,996,086
Jun 27, 2014 24.60 24.78 24.48 24.70 35,000,284
Jun 26, 2014 24.66 24.80 24.48 24.65 19,134,751
Jun 25, 2014 24.55 24.78 24.41 24.72 22,584,002
Jun 24, 2014 24.62 24.74 24.52 24.53 24,301,971
Jun 23, 2014 24.81 24.90 24.65 24.70 18,752,284
Jun 20, 2014 24.63 24.90 24.61 24.83 39,707,996
Jun 19, 2014 24.62 24.71 24.45 24.71 20,646,826