Cisco Systems, Inc. historical prices

   Watch this stock

Historical chart

    28.50 
    26.12 
    23.73 
 Feb 3, 2014 Jan 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 30, 2015 26.88 27.11 26.32 26.36 38,419,139
Jan 29, 2015 26.74 27.31 26.64 27.22 28,095,413
Jan 28, 2015 27.39 27.60 26.80 26.80 32,381,676
Jan 27, 2015 27.52 27.59 26.66 26.90 46,110,493
Jan 26, 2015 28.22 28.23 27.70 27.97 18,370,085
Jan 23, 2015 28.36 28.50 28.14 28.21 21,802,535
Jan 22, 2015 27.55 28.51 27.22 28.50 49,494,661
Jan 21, 2015 28.06 28.18 27.70 27.84 29,298,538
Jan 20, 2015 27.76 28.27 27.66 28.07 33,684,162
Jan 16, 2015 27.36 27.77 27.21 27.68 26,655,143
Jan 15, 2015 28.09 28.20 27.35 27.41 29,521,090
Jan 14, 2015 27.84 28.05 27.64 27.92 29,494,443
Jan 13, 2015 28.21 28.70 27.90 28.10 36,074,151
Jan 12, 2015 28.00 28.20 27.82 28.05 38,648,396
Jan 9, 2015 27.67 28.07 27.45 27.79 33,619,558
Jan 8, 2015 27.54 28.09 27.47 27.51 40,906,993
Jan 7, 2015 27.14 27.40 26.98 27.30 27,570,801
Jan 6, 2015 27.14 27.68 27.04 27.05 47,297,634
Jan 5, 2015 27.32 27.45 27.00 27.06 29,460,603
Jan 2, 2015 27.86 28.12 27.38 27.61 22,926,512
Dec 31, 2014 28.28 28.41 27.81 27.82 21,478,736
Dec 30, 2014 28.44 28.48 28.31 28.36 15,487,744
Dec 29, 2014 28.35 28.57 28.32 28.46 13,445,570
Dec 26, 2014 28.50 28.50 28.28 28.35 9,739,554
Dec 24, 2014 28.29 28.59 28.29 28.30 11,411,244
Dec 23, 2014 28.22 28.50 28.19 28.25 23,538,567
Dec 22, 2014 27.80 28.29 27.75 28.22 28,858,647
Dec 19, 2014 27.65 27.85 27.55 27.77 59,644,120
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