Cisco Systems, Inc. historical prices

   Watch this stock

Historical chart

    30.19 
    27.73 
    25.28 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 28.39 28.56 28.16 28.42 20,375,986
Jul 30, 2015 28.22 28.46 28.20 28.30 17,458,084
Jul 29, 2015 28.20 28.52 28.02 28.40 21,419,884
Jul 28, 2015 28.34 28.35 27.85 28.21 23,573,236
Jul 27, 2015 28.31 28.56 28.19 28.21 30,914,429
Jul 24, 2015 28.45 28.77 28.38 28.40 39,471,714
Jul 23, 2015 27.70 28.25 27.58 28.01 34,103,205
Jul 22, 2015 27.83 28.06 27.44 27.53 26,889,222
Jul 21, 2015 27.96 28.25 27.79 27.84 23,874,026
Jul 20, 2015 28.13 28.16 27.88 28.03 19,477,041
Jul 17, 2015 28.27 28.31 27.96 28.18 24,248,902
Jul 16, 2015 28.24 28.42 28.21 28.32 21,058,128
Jul 15, 2015 27.86 28.24 27.81 28.11 23,378,353
Jul 14, 2015 27.87 28.04 27.70 28.03 20,932,759
Jul 13, 2015 27.49 27.80 27.42 27.79 20,623,079
Jul 10, 2015 27.27 27.36 27.04 27.28 16,079,311
Jul 9, 2015 27.38 27.45 26.90 26.91 20,129,736
Jul 8, 2015 27.08 27.16 26.84 26.99 27,863,352
Jul 7, 2015 27.22 27.45 26.88 27.36 25,436,748
Jul 6, 2015 27.00 27.26 26.89 27.22 22,858,247
Jul 2, 2015 27.37 27.57 27.29 27.33 15,635,547
Jul 1, 2015 27.42 27.50 27.07 27.35 24,461,290
Jun 30, 2015 27.83 27.83 27.33 27.46 31,236,844
Jun 29, 2015 27.99 28.11 27.50 27.54 31,838,316
Jun 26, 2015 28.49 28.49 28.01 28.28 28,087,785
Jun 25, 2015 28.56 28.65 28.38 28.40 14,606,105
Jun 24, 2015 28.79 28.85 28.49 28.51 20,978,767
Jun 23, 2015 29.00 29.04 28.62 28.78 21,041,320
Jun 22, 2015 29.10 29.22 28.82 28.94 20,160,009
Jun 19, 2015 29.24 29.32 28.94 29.03 31,970,053