Cisco Systems, Inc. historical prices

   Watch this stock

Historical chart

    30.19 
    27.70 
    25.21 
 Apr 21, 2014 Apr 17, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2015 28.26 28.40 27.90 27.92 36,904,655
Apr 16, 2015 28.19 28.64 28.10 28.60 29,863,528
Apr 15, 2015 28.10 28.42 27.97 28.25 31,160,911
Apr 14, 2015 28.00 28.06 27.68 27.81 19,296,326
Apr 13, 2015 27.99 28.28 27.94 27.98 22,769,580
Apr 10, 2015 27.58 28.08 27.56 28.04 24,634,578
Apr 9, 2015 27.59 27.74 27.42 27.62 16,684,501
Apr 8, 2015 27.37 27.66 27.37 27.55 19,076,426
Apr 7, 2015 27.20 27.56 27.13 27.39 16,861,751
Apr 6, 2015 26.96 27.32 26.84 27.22 20,004,043
Apr 2, 2015 27.22 27.50 27.13 27.13 19,527,211
Apr 1, 2015 27.31 27.64 27.10 27.25 22,420,534
Mar 31, 2015 27.34 27.69 27.28 27.52 29,258,328
Mar 30, 2015 27.22 27.75 27.22 27.65 29,056,308
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