Cisco Systems, Inc. historical prices

   Watch this stock

Historical chart

    30.19 
    27.60 
    25.01 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 27, 2015 27.07 27.21 26.94 27.13 20,464,472
Mar 26, 2015 27.19 27.30 26.62 27.09 48,928,133
Mar 25, 2015 27.92 28.09 27.46 27.46 27,158,706
Mar 24, 2015 28.29 28.57 27.99 28.00 23,263,559
Mar 23, 2015 28.44 28.69 28.36 28.40 23,478,637
Mar 20, 2015 28.45 28.62 28.32 28.44 37,628,686
Mar 19, 2015 28.10 28.54 28.03 28.26 27,980,375
Mar 18, 2015 27.88 28.34 27.72 28.15 34,910,854
Mar 17, 2015 28.19 28.28 27.95 28.15 21,895,674
Mar 16, 2015 28.10 28.38 28.04 28.30 25,358,916
Mar 13, 2015 28.02 28.26 27.56 27.94 36,510,954
Mar 12, 2015 28.05 28.54 28.05 28.24 22,978,712
Mar 11, 2015 28.68 28.76 28.21 28.26 25,160,166
Mar 10, 2015 29.15 29.17 28.66 28.66 26,542,321
Mar 9, 2015 28.90 29.45 28.76 29.36 23,007,718
Mar 6, 2015 29.11 29.27 28.80 28.92 27,035,044
Mar 5, 2015 29.47 29.49 29.12 29.30 17,985,026
Mar 4, 2015 29.35 29.52 29.11 29.33 32,866,925
Mar 3, 2015 30.10 30.12 29.47 29.54 32,990,266
Mar 2, 2015 29.36 30.31 29.34 30.19 35,981,920
Feb 27, 2015 29.89 29.91 29.38 29.51 29,135,504
Feb 26, 2015 29.52 29.99 29.52 29.91 28,305,155
Feb 25, 2015 29.44 29.57 29.32 29.49 17,368,111
Feb 24, 2015 29.56 29.71 29.43 29.63 18,479,476
Feb 23, 2015 29.63 29.65 29.42 29.63 24,026,787
Feb 20, 2015 29.35 29.66 29.16 29.61 25,985,581
Feb 19, 2015 29.31 29.39 29.13 29.31 21,477,753
Feb 18, 2015 29.19 29.55 29.12 29.49 24,503,737
Feb 17, 2015 29.26 29.35 29.03 29.31 34,217,185
Feb 13, 2015 29.38 29.50 29.11 29.43 50,656,669