Cisco Systems, Inc. historical prices

   Watch this stock

Historical chart

    30.19 
    27.73 
    25.28 
 Sep 8, 2014 Sep 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 4, 2015 25.42 25.65 25.35 25.52 26,904,250
Sep 3, 2015 25.88 26.15 25.73 25.90 27,958,365
Sep 2, 2015 25.59 25.66 25.08 25.65 27,925,308
Sep 1, 2015 25.22 25.62 25.01 25.12 32,705,393
Aug 31, 2015 25.94 26.11 25.74 25.88 32,388,255
Aug 28, 2015 25.91 26.05 25.82 26.00 26,918,859
Aug 27, 2015 26.00 26.19 25.61 26.17 36,504,711
Aug 26, 2015 25.28 25.74 24.70 25.68 54,783,233
Aug 25, 2015 25.94 25.99 24.60 24.62 40,610,051
Aug 24, 2015 24.89 26.08 23.03 25.19 61,666,993
Aug 21, 2015 26.88 27.34 26.47 26.47 48,502,400
Aug 20, 2015 27.56 27.75 27.04 27.04 37,889,402
Aug 19, 2015 28.10 28.24 27.72 27.80 30,023,909
Aug 18, 2015 28.71 28.72 28.18 28.25 32,210,431
Aug 17, 2015 28.65 28.96 28.51 28.82 21,263,997
Aug 14, 2015 28.78 29.05 28.75 29.03 24,890,756
Aug 13, 2015 28.78 29.20 28.69 28.70 61,153,978
Aug 12, 2015 27.80 28.10 27.41 27.90 42,151,915
Aug 11, 2015 28.24 28.39 27.85 28.02 25,391,904
Aug 10, 2015 28.48 28.70 28.27 28.59 23,740,009
Aug 7, 2015 28.17 28.23 27.90 28.15 16,039,411
Aug 6, 2015 28.37 28.67 28.00 28.21 20,143,763
Aug 5, 2015 28.11 28.60 28.10 28.27 19,236,228
Aug 4, 2015 28.22 28.46 27.89 28.03 18,578,117
Aug 3, 2015 28.41 28.59 28.11 28.36 17,450,923
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