CSCO: Cisco Systems, Inc. Historical Data

1992 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.685

CLOSE 0.6871

Low

LOW 0.4479

High

HIGH 1.12

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1992	0.4549	0.4601	0.4479	0.4566
01/03/1992	0.4566	0.4653	0.4497	0.4653
01/06/1992	0.4636	0.467	0.4549	0.467
01/07/1992	0.4653	0.4896	0.4618	0.4861
01/08/1992	0.4844	0.5156	0.4809	0.5087
01/09/1992	0.5139	0.5226	0.5104	0.5113
01/10/1992	0.5122	0.5122	0.4826	0.5017
01/13/1992	0.507	0.5139	0.5035	0.507
01/14/1992	0.5052	0.5104	0.4913	0.5052
01/15/1992	0.5052	0.5243	0.5	0.5191
01/16/1992	0.5191	0.5382	0.5156	0.5269
01/17/1992	0.533	0.5347	0.5156	0.5208
01/20/1992	0.5208	0.5226	0.4844	0.4879
01/21/1992	0.4809	0.4844	0.4618	0.4653
01/22/1992	0.4722	0.507	0.4705	0.5035
01/23/1992	0.5087	0.5191	0.5035	0.5122
01/24/1992	0.5122	0.5208	0.507	0.5139
01/27/1992	0.5156	0.5243	0.5122	0.5174
01/28/1992	0.5208	0.5261	0.5156	0.5182
01/29/1992	0.5174	0.5261	0.5052	0.507
01/30/1992	0.5087	0.5191	0.507	0.5174
01/31/1992	0.5174	0.5313	0.5122	0.5217
02/03/1992	0.5243	0.5521	0.5226	0.5478
02/04/1992	0.5504	0.5608	0.5434	0.559
02/05/1992	0.5608	0.5799	0.559	0.5755
02/06/1992	0.5764	0.6024	0.5764	0.5851
02/07/1992	0.6024	0.6059	0.5833	0.5938
02/10/1992	0.5938	0.5938	0.5764	0.5833
02/11/1992	0.5833	0.5833	0.5642	0.5764
02/12/1992	0.5799	0.5972	0.5747	0.5938
02/13/1992	0.5938	0.6042	0.5851	0.592
02/14/1992	0.5903	0.592	0.5833	0.5851
02/18/1992	0.5938	0.599	0.5712	0.5721
02/19/1992	0.5712	0.5764	0.559	0.5677
02/20/1992	0.5695	0.5851	0.5642	0.5807
02/21/1992	0.5816	0.5816	0.566	0.566
02/24/1992	0.566	0.5677	0.5538	0.5556
02/25/1992	0.5556	0.5573	0.5399	0.5512
02/26/1992	0.5521	0.5833	0.5521	0.5773
02/27/1992	0.5799	0.5816	0.5712	0.5729
02/28/1992	0.5712	0.5773	0.5625	0.566
03/02/1992	0.566	0.566	0.5538	0.5625
03/03/1992	0.5625	0.5729	0.5582	0.559
03/04/1992	0.5573	0.5625	0.5521	0.5556
03/05/1992	0.5521	0.5521	0.5365	0.5486
03/06/1992	0.5451	0.5538	0.5365	0.5417
03/09/1992	0.5469	0.553	0.5417	0.5469
03/10/1992	0.5486	0.5642	0.5451	0.559
03/11/1992	0.559	0.5625	0.5434	0.5469
03/12/1992	0.5469	0.5521	0.5365	0.5495
03/13/1992	0.5556	0.559	0.5504	0.5504
03/16/1992	0.5504	0.5521	0.5434	0.5495
03/17/1992	0.5538	0.5747	0.5521	0.5712
03/18/1992	0.5729	0.5851	0.5695	0.5816
03/19/1992	0.5799	0.5833	0.5747	0.5755
03/20/1992	0.5764	0.5799	0.5712	0.5755
03/23/1992	0.5799	0.5903	0.5556	0.5625
03/24/1992	0.5625	0.5695	0.559	0.5695
03/25/1992	0.5729	0.5972	0.566	0.5938
03/26/1992	0.5972	0.5972	0.5695	0.5868
03/27/1992	0.5799	0.5868	0.5417	0.5417
03/30/1992	0.5486	0.5625	0.5417	0.5417
03/31/1992	0.5417	0.566	0.5417	0.5486
04/01/1992	0.5382	0.5625	0.5382	0.5625
04/02/1992	0.5625	0.5799	0.5521	0.5538
04/03/1992	0.5521	0.566	0.5451	0.5556
04/06/1992	0.566	0.5833	0.5625	0.5729
04/07/1992	0.5764	0.5799	0.5278	0.5313
04/08/1992	0.5278	0.5382	0.4861	0.5313
04/09/1992	0.5347	0.566	0.5208	0.5538
04/10/1992	0.559	0.5695	0.5174	0.5208
04/13/1992	0.5208	0.5382	0.5174	0.5278
04/14/1992	0.5347	0.566	0.5278	0.5521
04/15/1992	0.5556	0.566	0.5486	0.5521
04/16/1992	0.5486	0.5556	0.5313	0.5365
04/20/1992	0.5313	0.5313	0.5035	0.5174
04/21/1992	0.5139	0.5174	0.4965	0.5035
04/22/1992	0.507	0.5278	0.5	0.5174
04/23/1992	0.5208	0.5243	0.5	0.5052
04/24/1992	0.507	0.507	0.4931	0.507
04/27/1992	0.5	0.5174	0.4931	0.4931
04/28/1992	0.4722	0.4965	0.4583	0.474
04/29/1992	0.4722	0.4931	0.4722	0.4931
04/30/1992	0.4965	0.5243	0.4896	0.507
05/01/1992	0.5104	0.5208	0.507	0.5122
05/04/1992	0.5208	0.5417	0.5139	0.5243
05/05/1992	0.5278	0.5521	0.5243	0.5399
05/06/1992	0.5451	0.5486	0.5382	0.5399
05/07/1992	0.5451	0.5486	0.5243	0.5313
05/08/1992	0.5347	0.5451	0.5243	0.5382
05/11/1992	0.5486	0.5625	0.5417	0.5504
05/12/1992	0.5556	0.5556	0.5347	0.5451
05/13/1992	0.5451	0.5451	0.5243	0.5313
05/14/1992	0.5521	0.5625	0.5417	0.559
05/15/1992	0.5521	0.5729	0.5486	0.5677
05/18/1992	0.5695	0.5868	0.5695	0.5799
05/19/1992	0.5764	0.5903	0.5695	0.5833
05/20/1992	0.5868	0.5868	0.5764	0.5868
05/21/1992	0.5868	0.5868	0.5695	0.5764
05/22/1992	0.5729	0.5799	0.5729	0.5729
05/26/1992	0.5764	0.5764	0.5556	0.5695
05/27/1992	0.5695	0.5764	0.566	0.5695
05/28/1992	0.5729	0.5938	0.5695	0.5903
05/29/1992	0.5833	0.6354	0.5833	0.6354
06/01/1992	0.6285	0.6736	0.6215	0.6736
06/02/1992	0.6736	0.6736	0.6528	0.6563
06/03/1992	0.6597	0.6597	0.6424	0.6493
06/04/1992	0.6424	0.6597	0.6389	0.6528
06/05/1992	0.6667	0.6667	0.6372	0.6424
06/08/1992	0.6389	0.6493	0.6389	0.6458
06/09/1992	0.6493	0.6493	0.632	0.6389
06/10/1992	0.6354	0.6458	0.6354	0.6354
06/11/1992	0.6354	0.6493	0.6181	0.6424
06/12/1992	0.6389	0.6632	0.6389	0.6528
06/15/1992	0.6493	0.6597	0.6458	0.6545
06/16/1992	0.6528	0.6597	0.6389	0.6406
06/17/1992	0.6389	0.6424	0.6077	0.6146
06/18/1992	0.6111	0.6181	0.5972	0.5972
06/19/1992	0.6077	0.6215	0.5972	0.6111
06/22/1992	0.6111	0.6146	0.5938	0.6077
06/23/1992	0.6181	0.6424	0.6146	0.632
06/24/1992	0.632	0.6458	0.6285	0.6372
06/25/1992	0.6493	0.6563	0.6181	0.6267
06/26/1992	0.625	0.6337	0.6146	0.6233
06/29/1992	0.6215	0.6563	0.6215	0.6563
06/30/1992	0.6563	0.658	0.6424	0.6528
07/01/1992	0.6528	0.6806	0.6424	0.6771
07/02/1992	0.6806	0.684	0.6563	0.6632
07/06/1992	0.6597	0.6736	0.6528	0.6736
07/07/1992	0.6736	0.6736	0.632	0.6337
07/08/1992	0.632	0.6424	0.6146	0.6354
07/09/1992	0.6285	0.6528	0.6285	0.6528
07/10/1992	0.6528	0.6615	0.6424	0.6493
07/13/1992	0.6493	0.6667	0.6458	0.6528
07/14/1992	0.6528	0.6771	0.6528	0.6736
07/15/1992	0.6736	0.6945	0.6667	0.6892
07/16/1992	0.6875	0.7083	0.6806	0.691
07/17/1992	0.684	0.691	0.6632	0.684
07/20/1992	0.6702	0.6979	0.6667	0.691
07/21/1992	0.6945	0.7118	0.691	0.7049
07/22/1992	0.7014	0.7222	0.6806	0.6806
07/23/1992	0.6806	0.7014	0.6806	0.6979
07/24/1992	0.6945	0.7257	0.691	0.7188
07/27/1992	0.7153	0.7222	0.6979	0.7049
07/28/1992	0.7049	0.7257	0.6979	0.7222
07/29/1992	0.7257	0.7431	0.7222	0.7292
07/30/1992	0.7222	0.7327	0.7188	0.7309
07/31/1992	0.7327	0.7465	0.7222	0.7413
08/03/1992	0.7396	0.7465	0.7327	0.7396
08/04/1992	0.7361	0.7431	0.7292	0.7396
08/05/1992	0.7361	0.7431	0.7153	0.7222
08/06/1992	0.7153	0.7188	0.6945	0.6962
08/07/1992	0.691	0.7118	0.684	0.6962
08/10/1992	0.6875	0.7188	0.6875	0.7101
08/11/1992	0.7083	0.7153	0.6945	0.7153
08/12/1992	0.7153	0.7188	0.6979	0.6979
08/13/1992	0.6979	0.7049	0.684	0.6892
08/14/1992	0.7014	0.7031	0.6563	0.6806
08/17/1992	0.6806	0.6875	0.6736	0.6823
08/18/1992	0.6771	0.684	0.6702	0.6806
08/19/1992	0.6806	0.6979	0.6771	0.6806
08/20/1992	0.6771	0.684	0.6632	0.6806
08/21/1992	0.6806	0.6875	0.6528	0.6563
08/24/1992	0.6528	0.6563	0.6215	0.625
08/25/1992	0.625	0.6493	0.6146	0.6476
08/26/1992	0.6493	0.6597	0.6424	0.6528
08/27/1992	0.6563	0.6632	0.6458	0.6458
08/28/1992	0.6458	0.6528	0.6389	0.6441
08/31/1992	0.6458	0.6528	0.6285	0.6511
09/01/1992	0.6493	0.6771	0.6493	0.6702
09/02/1992	0.6736	0.6979	0.6702	0.6945
09/03/1992	0.6945	0.7083	0.691	0.6979
09/04/1992	0.6979	0.7049	0.6945	0.6979
09/08/1992	0.6945	0.7083	0.6945	0.6997
09/09/1992	0.6945	0.7257	0.6945	0.7222
09/10/1992	0.7222	0.75	0.7222	0.7431
09/11/1992	0.7431	0.7604	0.7396	0.7413
09/14/1992	0.7535	0.7674	0.7465	0.757
09/15/1992	0.7535	0.7604	0.7379	0.7396
09/16/1992	0.7361	0.7535	0.7257	0.7292
09/17/1992	0.7327	0.7535	0.7257	0.7431
09/18/1992	0.7431	0.757	0.7361	0.757
09/21/1992	0.757	0.7743	0.75	0.7743
09/22/1992	0.7778	0.7813	0.757	0.7639
09/23/1992	0.7604	0.7639	0.7431	0.7535
09/24/1992	0.7604	0.7778	0.7535	0.7726
09/25/1992	0.7778	0.7813	0.7327	0.7396
09/28/1992	0.7396	0.7396	0.7049	0.7153
09/29/1992	0.7153	0.7431	0.7083	0.7361
09/30/1992	0.7396	0.7396	0.7257	0.7344
10/01/1992	0.7361	0.7431	0.7257	0.7396
10/02/1992	0.7396	0.7431	0.7083	0.7118
10/05/1992	0.7049	0.7118	0.6667	0.7101
10/06/1992	0.7153	0.7361	0.7049	0.7292
10/07/1992	0.7327	0.7535	0.7257	0.7361
10/08/1992	0.7535	0.7604	0.7465	0.7587
10/09/1992	0.757	0.7604	0.7431	0.75
10/12/1992	0.7535	0.7674	0.7465	0.7604
10/13/1992	0.757	0.7674	0.7535	0.7622
10/14/1992	0.7639	0.7743	0.7604	0.7639
10/15/1992	0.757	0.7708	0.757	0.7708
10/16/1992	0.7708	0.8021	0.7674	0.7899
10/19/1992	0.7952	0.816	0.7882	0.8021
10/20/1992	0.8056	0.816	0.7917	0.8056
10/21/1992	0.8056	0.816	0.7952	0.8108
10/22/1992	0.816	0.8264	0.809	0.8212
10/23/1992	0.8229	0.8299	0.8125	0.8125
10/26/1992	0.8125	0.8264	0.8073	0.8264
10/27/1992	0.8299	0.8299	0.8021	0.8125
10/28/1992	0.809	0.8333	0.8021	0.8333
10/29/1992	0.8368	0.8542	0.8333	0.8472
10/30/1992	0.8507	0.8507	0.8229	0.8333
11/02/1992	0.8403	0.8507	0.8333	0.8507
11/03/1992	0.8507	0.8577	0.8403	0.8507
11/04/1992	0.8472	0.8681	0.8438	0.8542
11/05/1992	0.8577	0.8924	0.8577	0.8924
11/06/1992	0.8924	0.9167	0.882	0.9132
11/09/1992	0.9132	0.9445	0.9097	0.9219
11/10/1992	0.9236	0.9757	0.9097	0.9722
11/11/1992	0.9722	1.01	0.9688	0.9792
11/12/1992	0.9792	0.9965	0.9445	0.9913
11/13/1992	0.9896	0.9931	0.9688	0.9792
11/16/1992	0.9757	0.9792	0.9583	0.967
11/17/1992	0.9653	0.9688	0.941	0.9514
11/18/1992	0.9479	0.9896	0.9445	0.9861
11/19/1992	0.9896	1.02	0.9861	1
11/20/1992	0.9965	1.04	0.9965	1.03
11/23/1992	1.02	1.02	1	1.01
11/24/1992	1.02	1.05	1.01	1.05
11/25/1992	1.05	1.06	1.03	1.04
11/27/1992	1.04	1.05	1.03	1.04
11/30/1992	1.04	1.04	1.01	1.04
12/01/1992	1.03	1.04	1.02	1.03
12/02/1992	1.03	1.03	0.9896	1.01
12/03/1992	1	1.02	0.9827	1.02
12/04/1992	1.02	1.04	1.02	1.03
12/07/1992	1.04	1.05	1.03	1.04
12/08/1992	1.04	1.04	1.02	1.03
12/09/1992	1.03	1.04	1.01	1.02
12/10/1992	1.02	1.03	0.9931	1.02
12/11/1992	1.01	1.01	0.9827	0.9965
12/14/1992	0.9896	1.02	0.9844	0.9861
12/15/1992	0.9861	0.9861	0.9549	0.9757
12/16/1992	0.9792	0.9861	0.9583	0.9653
12/17/1992	0.9688	1.01	0.9653	1.01
12/18/1992	1.01	1.03	0.9965	1.01
12/21/1992	1.01	1.03	0.9965	1.01
12/22/1992	1.02	1.03	1	1.02
12/23/1992	1.02	1.04	1.02	1.03
12/24/1992	1.03	1.06	1.02	1.05
12/28/1992	1.05	1.11	1.05	1.11
12/29/1992	1.11	1.12	1.07	1.08
12/30/1992	1.07	1.1	1.07	1.09
12/31/1992	1.09	1.11	1.09	1.09

Menu

Create your free account now!

CSCO: Cisco Systems, Inc. Historical Data

1992 Historical Chart

Average

Low

High