Cisco Systems, Inc. historical prices

   Watch this stock

Historical chart

    30.19 
    27.73 
    25.28 
 Jul 9, 2014 Jul 7, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 7, 2015 27.22 27.45 26.88 27.36 25,212,338
Jul 6, 2015 27.00 27.26 26.89 27.22 22,858,247
Jul 2, 2015 27.37 27.57 27.29 27.33 15,635,547
Jul 1, 2015 27.42 27.50 27.07 27.35 24,461,290
Jun 30, 2015 27.83 27.83 27.33 27.46 31,236,844
Jun 29, 2015 27.99 28.11 27.50 27.54 31,838,316
Jun 26, 2015 28.49 28.49 28.01 28.28 28,087,785
Jun 25, 2015 28.56 28.65 28.38 28.40 14,606,105
Jun 24, 2015 28.79 28.85 28.49 28.51 20,978,767
Jun 23, 2015 29.00 29.04 28.62 28.78 21,041,320
Jun 22, 2015 29.10 29.22 28.82 28.94 20,160,009
Jun 19, 2015 29.24 29.32 28.94 29.03 31,970,053
Jun 18, 2015 28.85 29.35 28.82 29.21 24,156,052
Jun 17, 2015 28.84 29.04 28.66 28.93 20,959,035
Jun 16, 2015 28.35 28.79 28.28 28.71 16,920,270
Jun 15, 2015 28.23 28.52 28.11 28.48 25,722,123
Jun 12, 2015 28.66 28.67 28.31 28.54 21,919,545
Jun 11, 2015 28.75 29.22 28.75 28.86 24,387,127
Jun 10, 2015 28.47 28.91 28.27 28.66 26,223,345
Jun 9, 2015 28.27 28.42 28.01 28.24 15,527,495
Jun 8, 2015 28.67 28.70 28.23 28.28 19,011,738
Jun 5, 2015 28.55 28.71 28.49 28.58 25,357,935
Jun 4, 2015 28.90 29.10 28.54 28.61 26,774,517
Jun 3, 2015 29.21 29.30 29.05 29.09 20,536,900
Jun 2, 2015 29.09 29.27 28.95 29.08 15,995,587
Jun 1, 2015 29.60 29.62 29.05 29.18 23,799,371
May 29, 2015 29.32 29.59 29.19 29.31 26,018,129
May 28, 2015 29.34 29.56 29.16 29.35 18,219,564
May 27, 2015 29.06 29.48 29.02 29.31 23,959,933
May 26, 2015 29.19 29.25 28.75 28.95 25,877,100