Cisco Systems, Inc. historical prices

   Watch this stock

Historical chart

    30.19 
    27.74 
    25.28 
 Feb 9, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 23.51 23.66 22.81 22.89 32,640,975
Feb 4, 2016 23.17 23.57 22.93 23.54 29,157,963
Feb 3, 2016 23.09 23.18 22.58 23.10 32,227,060
Feb 2, 2016 23.23 23.25 22.73 22.83 36,094,173
Feb 1, 2016 23.46 23.57 23.23 23.48 23,842,051
Jan 29, 2016 23.40 23.80 23.20 23.79 39,300,705
Jan 28, 2016 23.73 23.79 22.98 23.10 31,827,728
Jan 27, 2016 23.69 23.90 23.30 23.43 24,416,460
Jan 26, 2016 23.24 23.85 23.24 23.72 25,140,313
Jan 25, 2016 23.38 23.52 23.14 23.17 42,659,426
Jan 22, 2016 23.60 23.64 22.99 23.37 55,039,361
Jan 21, 2016 23.09 23.45 22.87 22.90 46,258,687
Jan 20, 2016 23.40 23.51 22.47 22.90 83,471,716
Jan 19, 2016 23.80 24.03 23.59 23.85 52,241,615
Jan 15, 2016 23.93 24.43 23.57 23.62 63,868,300
Jan 14, 2016 24.69 24.90 24.46 24.66 41,494,624
Jan 13, 2016 25.42 25.52 24.57 24.60 32,861,427
Jan 12, 2016 25.51 25.57 25.03 25.35 30,122,412
Jan 11, 2016 24.93 25.34 24.93 25.27 32,346,903
Jan 8, 2016 25.55 25.63 24.72 24.78 28,609,697
Jan 7, 2016 25.49 25.74 25.12 25.41 43,235,370
Jan 6, 2016 26.08 26.14 25.82 26.01 30,799,802
Jan 5, 2016 26.54 26.66 26.18 26.29 22,024,912
Jan 4, 2016 26.39 26.42 25.88 26.41 35,611,242
Dec 31, 2015 27.38 27.45 27.14 27.16 17,041,452
Dec 30, 2015 27.66 27.77 27.52 27.53 10,620,325
Dec 29, 2015 27.44 27.82 27.40 27.77 16,319,644
Dec 28, 2015 27.30 27.37 27.13 27.31 14,204,904
Dec 24, 2015 27.41 27.55 27.37 27.38 8,202,379
Dec 23, 2015 27.04 27.41 27.00 27.40 18,803,741