Cisco Systems, Inc. historical prices

   Watch this stock

Historical chart

    25.98 
    24.07 
    22.15 
 Oct 2, 2013 Sep 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 29, 2014 24.73 25.20 24.73 25.12 28,708,554
Sep 26, 2014 24.50 25.09 24.46 25.00 29,863,678
Sep 25, 2014 24.96 24.96 24.50 24.54 27,242,027
Sep 24, 2014 24.73 25.04 24.63 24.98 19,700,375
Sep 23, 2014 24.87 25.03 24.67 24.70 20,750,887
Sep 22, 2014 25.19 25.19 24.86 24.97 21,346,828
Sep 19, 2014 25.21 25.30 25.01 25.20 47,343,687
Sep 18, 2014 25.17 25.27 25.15 25.22 15,939,969
Sep 17, 2014 25.14 25.31 25.07 25.20 25,703,284
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