Cisco Systems, Inc. historical prices

   Watch this stock

Historical chart

    30.71 
    27.98 
    25.24 
 Jul 27, 2015 Jul 22, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 14, 2016 29.84 29.99 29.64 29.76 19,332,194
Jul 13, 2016 29.72 29.83 29.58 29.75 18,038,066
Jul 12, 2016 29.72 29.74 29.52 29.61 22,157,542
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