Cisco Systems, Inc. historical prices

   Watch this stock

Historical chart

    30.19 
    27.73 
    25.28 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 29.39 29.45 29.26 29.26 20,079,663
May 21, 2015 29.61 29.76 29.43 29.43 20,806,934
May 20, 2015 29.80 29.85 29.53 29.62 19,410,906
May 19, 2015 29.87 29.90 29.63 29.74 18,926,264
May 18, 2015 29.42 29.90 29.42 29.76 23,953,043
May 15, 2015 29.24 29.82 29.16 29.55 37,677,292
May 14, 2015 29.29 29.66 28.96 29.05 56,696,268
May 13, 2015 29.14 29.46 29.13 29.35 38,263,966
May 12, 2015 29.07 29.44 28.80 29.23 31,760,956
May 11, 2015 29.50 29.79 29.20 29.21 27,045,187
May 8, 2015 28.99 29.37 28.99 29.23 22,572,376
May 7, 2015 28.99 29.12 28.74 28.80 22,643,831
May 6, 2015 28.90 29.08 28.69 28.97 23,571,965
May 5, 2015 29.17 29.21 28.84 28.89 22,463,800
May 4, 2015 29.08 29.36 29.07 29.17 16,484,128
May 1, 2015 28.81 29.20 28.78 29.13 18,935,955
Apr 30, 2015 28.85 29.02 28.68 28.83 26,514,496
Apr 29, 2015 29.06 29.25 28.90 29.05 22,463,654
Apr 28, 2015 28.80 29.33 28.76 29.32 24,315,253
Apr 27, 2015 28.88 29.03 28.71 28.89 22,952,006
Apr 24, 2015 29.19 29.28 28.67 28.82 27,145,555
Apr 23, 2015 28.40 28.82 28.20 28.68 22,230,105
Apr 22, 2015 28.67 28.79 28.42 28.62 19,111,703
Apr 21, 2015 28.72 28.92 28.66 28.69 23,956,868
Apr 20, 2015 28.16 28.63 28.16 28.48 21,921,809
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