Cisco Systems, Inc. historical prices

   Watch this stock

Historical chart

    26.38 
    24.33 
    22.29 
 Apr 25, 2013 Apr 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 23, 2014 23.52 23.57 23.24 23.50 29,973,292
Apr 22, 2014 23.43 23.61 23.40 23.52 28,725,094
Apr 21, 2014 23.22 23.59 23.18 23.40 38,796,361
Apr 17, 2014 23.01 23.29 22.78 23.21 47,813,602
Apr 16, 2014 23.03 23.15 22.83 23.03 31,451,928
Apr 15, 2014 22.84 23.00 22.61 22.89 29,845,393
Apr 14, 2014 22.63 22.94 22.48 22.85 35,804,789
Apr 11, 2014 22.55 22.99 22.43 22.46 47,254,044
Apr 10, 2014 23.17 23.26 22.50 22.65 53,926,961
Apr 9, 2014 23.00 23.32 22.89 23.12 37,888,567
Apr 8, 2014 22.64 22.97 22.60 22.94 37,373,940
Apr 7, 2014 22.60 23.07 22.50 22.85 55,317,116
Apr 4, 2014 23.28 23.35 22.60 22.71 49,382,348
Apr 3, 2014 23.05 23.30 23.00 23.09 30,311,153
Apr 2, 2014 23.11 23.13 22.76 22.99 38,363,707
Apr 1, 2014 22.33 23.31 22.30 23.10 80,113,826
Mar 31, 2014 22.49 22.64 22.40 22.42 32,887,846
Mar 28, 2014 22.09 22.54 22.05 22.33 49,289,378
Mar 27, 2014 22.13 22.39 21.94 22.02 52,152,335
Mar 26, 2014 22.44 22.69 22.32 22.32 67,102,413
Mar 25, 2014 21.69 22.36 21.65 22.34 53,374,279
Mar 24, 2014 21.68 21.79 21.46 21.57 32,782,091
Mar 21, 2014 21.94 22.10 21.58 21.64 97,377,342
Mar 20, 2014 21.59 22.00 21.59 21.83 34,952,767
Mar 19, 2014 21.69 21.80 21.56 21.63 32,674,256
Mar 18, 2014 21.34 21.71 21.29 21.63 45,849,610
Mar 17, 2014 21.35 21.62 21.27 21.51 33,221,895
Mar 14, 2014 21.55 21.65 21.28 21.35 38,256,705
Mar 13, 2014 21.89 21.92 21.50 21.52 42,144,410
Mar 12, 2014 21.53 21.92 21.53 21.82 31,855,258