Cisco Systems, Inc. historical prices

   Watch this stock

Historical chart

    27.95 
    25.68 
    23.40 
 Dec 20, 2013 Dec 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 18, 2014 27.04 27.66 27.04 27.65 34,927,682
Dec 17, 2014 26.62 26.90 26.47 26.81 36,617,699
Dec 16, 2014 26.50 27.17 26.15 26.58 36,622,005
Dec 15, 2014 26.89 27.17 26.48 26.68 27,503,240
Dec 12, 2014 26.71 27.15 26.70 26.86 27,032,044
Dec 11, 2014 26.97 27.36 26.94 26.99 22,904,616
Dec 10, 2014 27.26 27.36 26.79 26.87 31,773,365
Dec 9, 2014 26.95 27.48 26.83 27.42 25,885,899
Dec 8, 2014 27.42 27.53 27.15 27.23 24,275,919
Dec 5, 2014 27.79 27.85 27.40 27.50 26,722,292
Dec 4, 2014 27.92 27.98 27.58 27.77 23,801,217
Dec 3, 2014 27.71 27.98 27.51 27.95 27,864,048
Dec 2, 2014 27.60 27.96 27.60 27.82 28,247,406
Dec 1, 2014 27.50 27.61 27.33 27.59 19,670,218
Nov 28, 2014 27.52 27.78 27.36 27.64 18,138,915
Nov 26, 2014 27.30 27.46 27.14 27.42 19,466,245
Nov 25, 2014 27.03 27.30 27.03 27.28 28,110,097
Nov 24, 2014 26.88 27.12 26.88 27.03 26,994,796
Nov 21, 2014 26.95 27.05 26.67 26.88 31,912,110
Nov 20, 2014 26.49 26.84 26.35 26.81 23,440,083
Nov 19, 2014 26.58 26.62 26.30 26.59 19,882,486
Nov 18, 2014 26.50 26.74 26.40 26.60 27,223,508
Nov 17, 2014 26.11 26.55 26.00 26.46 33,224,017
Nov 14, 2014 25.76 26.34 25.65 26.32 48,667,002
Nov 13, 2014 24.93 25.89 24.88 25.68 57,138,794
Nov 12, 2014 24.91 25.19 24.88 25.11 42,258,841
Nov 11, 2014 25.20 25.20 25.02 25.15 19,810,746
Nov 10, 2014 25.04 25.23 24.88 25.15 32,152,676
Nov 7, 2014 25.30 25.40 25.16 25.33 34,001,930
Nov 6, 2014 25.10 25.28 25.02 25.26 18,373,704