Cisco Systems, Inc. historical prices

   Watch this stock

Historical chart

    29.91 
    27.06 
    24.20 
 Mar 3, 2014 Feb 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 27, 2015 29.89 29.91 29.38 29.51 29,135,504
Feb 26, 2015 29.52 29.99 29.52 29.91 28,305,155
Feb 25, 2015 29.44 29.57 29.32 29.49 17,368,111
Feb 24, 2015 29.56 29.71 29.43 29.63 18,479,476
Feb 23, 2015 29.63 29.65 29.42 29.63 24,026,787
Feb 20, 2015 29.35 29.66 29.16 29.61 25,985,581
Feb 19, 2015 29.31 29.39 29.13 29.31 21,477,753
Feb 18, 2015 29.19 29.55 29.12 29.49 24,503,737
Feb 17, 2015 29.26 29.35 29.03 29.31 34,217,185
Feb 13, 2015 29.38 29.50 29.11 29.43 50,656,669
Feb 12, 2015 28.99 29.58 28.84 29.46 117,439,078
Feb 11, 2015 27.65 27.65 26.90 26.93 46,213,460
Feb 10, 2015 27.16 27.54 27.15 27.49 22,250,302
Feb 9, 2015 27.21 27.40 27.06 27.12 23,680,980
Feb 6, 2015 27.37 27.66 27.14 27.24 25,482,376
Feb 5, 2015 26.75 27.30 26.58 27.26 20,548,394
Feb 4, 2015 27.06 27.22 26.61 26.69 27,696,253
Feb 3, 2015 26.90 27.12 26.69 27.12 28,044,338
Feb 2, 2015 26.39 26.87 25.92 26.83 29,416,981
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