Cisco Systems, Inc. historical prices

   Watch this stock

Historical chart

    25.98 
    24.07 
    22.15 
 Sep 18, 2013 Sep 16, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 16, 2014 25.00 25.42 24.98 25.22 31,902,713
Sep 15, 2014 24.95 25.09 24.87 25.06 33,412,035
Sep 12, 2014 25.16 25.26 25.07 25.16 33,197,323
Sep 11, 2014 24.92 25.20 24.85 25.18 22,106,436
Sep 10, 2014 24.84 25.00 24.84 24.93 15,738,779
Sep 9, 2014 24.88 24.97 24.60 24.86 19,076,594
Sep 8, 2014 24.93 25.09 24.81 24.95 14,189,834
Sep 5, 2014 24.86 25.07 24.86 25.00 19,865,202
Sep 4, 2014 25.08 25.14 24.83 24.91 20,268,911
Sep 3, 2014 24.94 25.13 24.92 25.04 22,043,379
Sep 2, 2014 24.94 25.00 24.75 24.88 19,836,085
Aug 29, 2014 24.90 24.99 24.76 24.99 17,972,307
Aug 28, 2014 24.70 24.90 24.64 24.85 15,506,352
Aug 27, 2014 24.79 24.86 24.71 24.80 15,753,794
Aug 26, 2014 24.70 24.93 24.67 24.81 17,053,449
Aug 25, 2014 24.70 24.84 24.69 24.70 19,356,815
Aug 22, 2014 24.87 24.97 24.64 24.65 22,453,672
Aug 21, 2014 24.75 24.91 24.72 24.89 20,881,827
Aug 20, 2014 24.55 24.75 24.52 24.71 20,229,017
Aug 19, 2014 24.63 24.69 24.60 24.64 20,348,896
Aug 18, 2014 24.49 24.66 24.43 24.63 27,666,914
Aug 15, 2014 24.66 24.66 24.27 24.43 33,625,941
Aug 14, 2014 24.94 24.94 24.32 24.54 63,790,214
Aug 13, 2014 25.17 25.27 24.93 25.20 43,708,550
Aug 12, 2014 25.21 25.27 25.00 25.15 21,934,971
Aug 11, 2014 25.09 25.37 25.01 25.23 25,956,067
Aug 8, 2014 24.87 25.06 24.74 25.03 21,656,527
Aug 7, 2014 25.01 25.11 24.69 24.86 24,123,698
Aug 6, 2014 24.93 25.21 24.85 24.93 20,990,550
Aug 5, 2014 25.16 25.12 24.87 24.97 21,176,784