Cisco Systems, Inc. historical prices

   Watch this stock

Historical chart

    25.98 
    24.07 
    22.15 
 Nov 4, 2013 Oct 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Oct 10, 2014 23.91 24.01 23.34 23.34 48,313,616
Oct 9, 2014 24.51 24.64 24.18 24.19 29,343,104
Oct 8, 2014 24.57 24.68 24.18 24.66 40,348,337
Oct 7, 2014 25.01 25.25 24.59 24.64 29,310,234
Oct 6, 2014 25.35 25.42 24.96 25.01 23,953,106
Oct 3, 2014 25.21 25.37 25.04 25.31 29,038,349
Oct 2, 2014 25.05 25.11 24.75 25.06 28,334,042
Oct 1, 2014 25.20 25.25 24.94 25.03 44,916,150
Sep 30, 2014 24.90 25.25 24.85 25.17 36,919,335
Sep 29, 2014 24.73 25.20 24.73 25.12 28,708,554
Sep 26, 2014 24.50 25.09 24.46 25.00 29,863,678
Sep 25, 2014 24.96 24.96 24.50 24.54 27,242,027
Sep 24, 2014 24.73 25.04 24.63 24.98 19,700,375
Sep 23, 2014 24.87 25.03 24.67 24.70 20,750,887
Sep 22, 2014 25.19 25.19 24.86 24.97 21,346,828
Sep 19, 2014 25.21 25.30 25.01 25.20 47,343,687