Cisco Systems, Inc. historical prices

   Watch this stock

Historical chart

    25.98 
    24.07 
    22.15 
 Aug 28, 2013 Aug 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 15, 2014 24.66 24.66 24.27 24.43 33,625,941
Aug 14, 2014 24.94 24.94 24.32 24.54 63,790,214
Aug 13, 2014 25.17 25.27 24.93 25.20 43,708,550
Aug 12, 2014 25.21 25.27 25.00 25.15 21,934,971
Aug 11, 2014 25.09 25.37 25.01 25.23 25,956,067
Aug 8, 2014 24.87 25.06 24.74 25.03 21,656,527
Aug 7, 2014 25.01 25.11 24.69 24.86 24,123,698
Aug 6, 2014 24.93 25.21 24.85 24.93 20,990,550
Aug 5, 2014 25.16 25.12 24.87 24.97 21,176,784
Aug 4, 2014 24.94 25.22 24.86 25.16 17,252,442
Aug 1, 2014 25.14 25.21 24.80 25.00 28,609,413
Jul 31, 2014 25.48 25.50 25.17 25.23 28,226,460
Jul 30, 2014 25.83 25.84 25.47 25.63 26,124,216
Jul 29, 2014 25.88 26.01 25.69 25.71 22,444,236
Jul 28, 2014 25.73 26.00 25.57 25.92 27,686,408
Jul 25, 2014 25.80 26.02 25.68 25.97 28,641,293
Jul 24, 2014 25.78 25.90 25.68 25.83 21,876,611
Jul 23, 2014 25.72 25.79 25.55 25.68 28,761,335
Jul 22, 2014 25.95 26.08 25.91 25.95 28,735,712
Jul 21, 2014 25.89 25.95 25.72 25.85 20,825,966
Jul 18, 2014 25.70 25.96 25.67 25.91 25,465,861
Jul 17, 2014 25.84 26.00 25.58 25.63 29,570,341
Jul 16, 2014 25.73 26.05 25.73 25.98 40,476,713