Cisco Systems, Inc. historical prices

   Watch this stock

Historical chart

    26.88 
    24.67 
    22.45 
 Nov 25, 2013 Nov 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 21, 2014 26.95 27.05 26.67 26.88 31,912,110
Nov 20, 2014 26.49 26.84 26.35 26.81 23,440,083
Nov 19, 2014 26.58 26.62 26.30 26.59 19,882,486
Nov 18, 2014 26.50 26.74 26.40 26.60 27,223,508
Nov 17, 2014 26.11 26.55 26.00 26.46 33,224,017
Nov 14, 2014 25.76 26.34 25.65 26.32 48,667,002
Nov 13, 2014 24.93 25.89 24.88 25.68 57,138,794
Nov 12, 2014 24.91 25.19 24.88 25.11 42,258,841
Nov 11, 2014 25.20 25.20 25.02 25.15 19,810,746
Nov 10, 2014 25.04 25.23 24.88 25.15 32,152,676
Nov 7, 2014 25.30 25.40 25.16 25.33 34,001,930
Nov 6, 2014 25.10 25.28 25.02 25.26 18,373,704
Nov 5, 2014 24.97 25.17 24.84 25.15 21,979,615
Nov 4, 2014 24.60 24.91 24.58 24.88 24,620,912
Nov 3, 2014 24.45 24.59 24.45 24.58 16,383,403
Oct 31, 2014 24.59 24.64 24.18 24.47 30,379,143
Oct 30, 2014 24.00 24.15 23.88 24.08 32,212,022
Oct 29, 2014 24.01 24.30 23.92 24.10 18,885,487
Oct 28, 2014 23.82 24.07 23.82 24.06 17,798,567
Oct 27, 2014 23.62 23.81 23.60 23.76 16,862,666
Oct 24, 2014 23.60 23.80 23.46 23.78 19,947,265
Oct 23, 2014 23.61 23.76 23.42 23.56 21,669,864
Oct 22, 2014 23.67 23.68 23.24 23.26 25,172,891
Oct 21, 2014 23.10 23.60 22.96 23.51 33,712,736
Oct 20, 2014 22.90 23.08 22.69 22.93 34,386,940
Oct 17, 2014 22.98 23.33 22.92 23.25 28,484,982
Oct 16, 2014 22.65 23.08 22.56 22.82 30,931,253
Oct 15, 2014 22.79 23.15 22.49 22.96 40,079,835
Oct 14, 2014 23.06 23.35 22.96 23.06 29,321,873
Oct 13, 2014 23.24 23.45 22.93 22.93 33,227,683