CSCO: Cisco Systems, Inc. Historical Data

1994 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 1.6381

CLOSE 1.635

Low

LOW 1.04

High

HIGH 2.26

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1994	1.79	1.8	1.76	1.78
01/04/1994	1.78	1.81	1.77	1.81
01/05/1994	1.81	1.87	1.78	1.85
01/06/1994	1.85	1.86	1.81	1.83
01/07/1994	1.83	1.88	1.81	1.85
01/10/1994	1.86	1.92	1.84	1.9
01/11/1994	1.9	1.9	1.88	1.89
01/12/1994	1.89	1.9	1.85	1.89
01/13/1994	1.88	1.88	1.86	1.87
01/14/1994	1.89	1.93	1.89	1.92
01/17/1994	1.92	1.94	1.9	1.93
01/18/1994	1.93	1.97	1.92	1.97
01/19/1994	1.94	1.95	1.91	1.92
01/20/1994	1.92	1.94	1.89	1.91
01/21/1994	1.92	1.95	1.89	1.95
01/24/1994	1.94	1.98	1.92	1.95
01/25/1994	1.95	1.96	1.88	1.9
01/26/1994	1.91	1.93	1.88	1.9
01/27/1994	1.9	1.91	1.88	1.91
01/28/1994	1.92	1.97	1.91	1.96
01/31/1994	1.96	2.01	1.96	2.01
02/01/1994	2.01	2.01	1.99	1.99
02/02/1994	1.99	2.03	1.99	2.03
02/03/1994	2.03	2.08	2.01	2.08
02/04/1994	2.08	2.08	1.99	1.99
02/07/1994	1.97	2.02	1.94	2.01
02/08/1994	2	2.06	1.99	2.06
02/09/1994	2.06	2.09	2.06	2.06
02/10/1994	2.08	2.08	1.99	2
02/11/1994	1.99	2.07	1.99	2.07
02/14/1994	2.07	2.1	2.06	2.08
02/15/1994	2.08	2.11	2.05	2.05
02/16/1994	2.06	2.06	2.01	2.03
02/17/1994	2.04	2.05	2.01	2.04
02/18/1994	2.04	2.04	1.99	2.03
02/22/1994	2.03	2.06	2	2.06
02/23/1994	2.06	2.06	2	2.03
02/24/1994	2.01	2.02	1.97	1.99
02/25/1994	2.01	2.04	1.99	2.03
02/28/1994	2.05	2.08	2.03	2.05
03/01/1994	2.07	2.08	2.04	2.06
03/02/1994	2.03	2.1	2.01	2.09
03/03/1994	2.1	2.15	2.08	2.13
03/04/1994	2.14	2.19	2.12	2.19
03/07/1994	2.19	2.25	2.19	2.23
03/08/1994	2.24	2.24	2.17	2.22
03/09/1994	2.23	2.26	2.19	2.24
03/10/1994	2.26	2.26	2.19	2.22
03/11/1994	2.22	2.23	2.18	2.22
03/14/1994	2.21	2.23	2.2	2.22
03/15/1994	2.18	2.22	2.16	2.19
03/16/1994	2.21	2.21	2.17	2.19
03/17/1994	2.19	2.21	2.18	2.21
03/18/1994	2.2	2.21	2.17	2.19
03/21/1994	2.18	2.21	2.15	2.15
03/22/1994	2.17	2.18	2.06	2.1
03/23/1994	2.11	2.11	2	2.07
03/24/1994	2.06	2.07	1.79	1.92
03/25/1994	1.97	1.99	1.82	1.83
03/28/1994	1.88	1.89	1.75	1.83
03/29/1994	1.85	1.85	1.76	1.78
03/30/1994	1.78	1.92	1.72	1.81
03/31/1994	1.82	1.92	1.78	1.9
04/04/1994	1.83	1.86	1.79	1.84
04/05/1994	1.9	1.97	1.86	1.94
04/06/1994	1.99	1.99	1.93	1.98
04/07/1994	2	2	1.94	1.98
04/08/1994	1.99	1.99	1.88	1.93
04/11/1994	1.92	1.93	1.82	1.85
04/12/1994	1.83	1.83	1.68	1.72
04/13/1994	1.75	1.76	1.56	1.66
04/14/1994	1.64	1.77	1.61	1.68
04/15/1994	1.69	1.75	1.68	1.68
04/18/1994	1.71	1.71	1.63	1.66
04/19/1994	1.69	1.71	1.6	1.64
04/20/1994	1.65	1.68	1.57	1.61
04/21/1994	1.64	1.78	1.61	1.77
04/22/1994	1.79	1.82	1.69	1.74
04/25/1994	1.74	1.78	1.71	1.76
04/26/1994	1.79	1.82	1.75	1.78
04/28/1994	1.78	1.81	1.72	1.74
04/29/1994	1.74	1.75	1.68	1.68
05/02/1994	1.7	1.82	1.65	1.81
05/03/1994	1.85	1.89	1.71	1.74
05/04/1994	1.75	1.76	1.69	1.71
05/05/1994	1.74	1.82	1.72	1.75
05/06/1994	1.71	1.76	1.68	1.75
05/09/1994	1.74	1.75	1.65	1.67
05/10/1994	1.71	1.72	1.58	1.58
05/11/1994	1.63	1.67	1.57	1.61
05/12/1994	1.63	1.65	1.54	1.61
05/13/1994	1.4	1.42	1.22	1.29
05/16/1994	1.31	1.35	1.22	1.25
05/17/1994	1.28	1.28	1.2	1.23
05/18/1994	1.27	1.35	1.26	1.33
05/19/1994	1.33	1.36	1.31	1.33
05/20/1994	1.33	1.33	1.27	1.29
05/23/1994	1.29	1.36	1.28	1.36
05/24/1994	1.38	1.42	1.35	1.4
05/25/1994	1.4	1.44	1.38	1.43
05/26/1994	1.42	1.5	1.38	1.39
05/27/1994	1.4	1.42	1.35	1.41
05/31/1994	1.41	1.42	1.37	1.38
06/01/1994	1.38	1.39	1.35	1.38
06/02/1994	1.39	1.39	1.33	1.34
06/03/1994	1.34	1.36	1.31	1.36
06/06/1994	1.37	1.4	1.36	1.39
06/07/1994	1.39	1.39	1.31	1.33
06/08/1994	1.35	1.35	1.25	1.26
06/09/1994	1.27	1.3	1.26	1.28
06/10/1994	1.29	1.33	1.28	1.31
06/13/1994	1.3	1.31	1.26	1.27
06/14/1994	1.32	1.39	1.3	1.38
06/15/1994	1.4	1.42	1.38	1.38
06/16/1994	1.39	1.39	1.36	1.37
06/17/1994	1.34	1.36	1.33	1.35
06/20/1994	1.33	1.42	1.31	1.35
06/21/1994	1.34	1.35	1.29	1.31
06/22/1994	1.33	1.33	1.28	1.31
06/23/1994	1.26	1.28	1.13	1.17
06/24/1994	1.17	1.26	1.17	1.23
06/27/1994	1.22	1.29	1.22	1.28
06/28/1994	1.31	1.33	1.27	1.28
06/29/1994	1.3	1.34	1.29	1.33
06/30/1994	1.33	1.36	1.28	1.3
07/01/1994	1.32	1.34	1.3	1.31
07/05/1994	1.31	1.31	1.26	1.27
07/06/1994	1.26	1.28	1.24	1.28
07/07/1994	1.28	1.31	1.27	1.3
07/08/1994	1.28	1.31	1.26	1.27
07/11/1994	1.27	1.33	1.26	1.32
07/12/1994	1.28	1.28	1.24	1.26
07/13/1994	1.28	1.35	1.28	1.33
07/14/1994	1.36	1.38	1.08	1.1
07/15/1994	1.1	1.12	1.04	1.09
07/18/1994	1.11	1.16	1.1	1.16
07/19/1994	1.17	1.17	1.12	1.12
07/20/1994	1.14	1.14	1.1	1.12
07/21/1994	1.13	1.15	1.1	1.14
07/22/1994	1.15	1.16	1.13	1.14
07/25/1994	1.14	1.15	1.1	1.12
07/26/1994	1.13	1.13	1.08	1.1
07/27/1994	1.09	1.1	1.08	1.09
07/28/1994	1.1	1.13	1.09	1.1
07/29/1994	1.13	1.18	1.12	1.17
08/01/1994	1.19	1.24	1.14	1.22
08/02/1994	1.23	1.24	1.16	1.18
08/03/1994	1.18	1.2	1.17	1.17
08/04/1994	1.18	1.19	1.15	1.16
08/05/1994	1.13	1.17	1.13	1.16
08/08/1994	1.15	1.22	1.15	1.2
08/09/1994	1.21	1.23	1.2	1.22
08/10/1994	1.22	1.23	1.19	1.2
08/11/1994	1.2	1.21	1.16	1.19
08/12/1994	1.19	1.2	1.17	1.19
08/15/1994	1.19	1.24	1.19	1.22
08/16/1994	1.24	1.26	1.21	1.25
08/17/1994	1.28	1.35	1.24	1.33
08/18/1994	1.33	1.35	1.28	1.31
08/19/1994	1.29	1.31	1.21	1.26
08/22/1994	1.24	1.31	1.23	1.28
08/23/1994	1.28	1.32	1.28	1.31
08/24/1994	1.31	1.31	1.29	1.31
08/25/1994	1.3	1.34	1.3	1.33
08/26/1994	1.34	1.42	1.33	1.42
08/29/1994	1.44	1.48	1.43	1.46
08/30/1994	1.47	1.47	1.43	1.45
08/31/1994	1.44	1.45	1.38	1.38
09/01/1994	1.36	1.38	1.34	1.36
09/02/1994	1.36	1.38	1.35	1.37
09/06/1994	1.38	1.4	1.36	1.38
09/07/1994	1.39	1.45	1.38	1.44
09/08/1994	1.45	1.47	1.44	1.44
09/09/1994	1.44	1.44	1.4	1.41
09/12/1994	1.42	1.42	1.38	1.39
09/13/1994	1.4	1.43	1.4	1.42
09/14/1994	1.44	1.47	1.41	1.47
09/15/1994	1.46	1.51	1.41	1.5
09/16/1994	1.49	1.5	1.44	1.47
09/19/1994	1.48	1.49	1.44	1.45
09/20/1994	1.44	1.45	1.42	1.43
09/21/1994	1.43	1.43	1.36	1.38
09/22/1994	1.39	1.39	1.36	1.38
09/23/1994	1.38	1.38	1.35	1.36
09/26/1994	1.35	1.36	1.33	1.35
09/27/1994	1.35	1.37	1.33	1.35
09/28/1994	1.35	1.37	1.33	1.34
09/29/1994	1.34	1.43	1.31	1.42
09/30/1994	1.45	1.53	1.44	1.52
10/03/1994	1.52	1.55	1.52	1.53
10/04/1994	1.53	1.53	1.47	1.48
10/05/1994	1.48	1.49	1.42	1.46
10/06/1994	1.48	1.51	1.47	1.5
10/07/1994	1.51	1.53	1.48	1.53
10/10/1994	1.53	1.56	1.53	1.54
10/11/1994	1.56	1.63	1.54	1.56
10/12/1994	1.55	1.57	1.5	1.51
10/13/1994	1.54	1.56	1.51	1.53
10/14/1994	1.52	1.56	1.51	1.53
10/17/1994	1.54	1.54	1.5	1.5
10/18/1994	1.51	1.51	1.48	1.49
10/19/1994	1.49	1.53	1.48	1.52
10/20/1994	1.52	1.54	1.51	1.53
10/21/1994	1.51	1.53	1.51	1.51
10/24/1994	1.51	1.55	1.5	1.53
10/25/1994	1.53	1.55	1.5	1.54
10/26/1994	1.55	1.62	1.54	1.61
10/27/1994	1.62	1.67	1.6	1.67
10/28/1994	1.67	1.69	1.66	1.67
10/31/1994	1.67	1.69	1.66	1.67
11/01/1994	1.67	1.7	1.65	1.7
11/02/1994	1.71	1.81	1.7	1.76
11/03/1994	1.76	1.79	1.75	1.79
11/04/1994	1.79	1.8	1.74	1.75
11/07/1994	1.74	1.74	1.68	1.7
11/08/1994	1.69	1.73	1.65	1.72
11/09/1994	1.74	1.78	1.71	1.74
11/10/1994	1.72	1.76	1.67	1.7
11/11/1994	1.76	1.86	1.74	1.83
11/14/1994	1.85	1.9	1.83	1.88
11/15/1994	1.88	1.92	1.83	1.84
11/16/1994	1.85	1.89	1.84	1.88
11/17/1994	1.89	1.92	1.83	1.86
11/18/1994	1.85	1.9	1.85	1.9
11/21/1994	1.9	1.92	1.79	1.83
11/22/1994	1.81	1.83	1.7	1.7
11/23/1994	1.67	1.76	1.65	1.76
11/25/1994	1.76	1.82	1.76	1.8
11/28/1994	1.79	1.83	1.78	1.82
11/29/1994	1.83	1.84	1.81	1.83
11/30/1994	1.83	1.85	1.79	1.79
12/01/1994	1.78	1.81	1.76	1.79
12/02/1994	1.78	1.83	1.77	1.82
12/05/1994	1.82	1.85	1.82	1.83
12/06/1994	1.83	1.86	1.82	1.85
12/07/1994	1.84	1.84	1.77	1.78
12/08/1994	1.79	1.81	1.71	1.72
12/09/1994	1.72	1.79	1.65	1.78
12/12/1994	1.79	1.82	1.75	1.81
12/13/1994	1.81	1.82	1.78	1.79
12/14/1994	1.79	1.81	1.74	1.76
12/15/1994	1.83	1.88	1.82	1.86
12/16/1994	1.86	1.89	1.83	1.85
12/19/1994	1.84	1.85	1.83	1.84
12/20/1994	1.85	1.85	1.81	1.83
12/21/1994	1.83	1.9	1.83	1.89
12/22/1994	1.89	1.94	1.88	1.94
12/23/1994	1.94	1.99	1.94	1.96
12/27/1994	1.98	2.01	1.96	1.99
12/28/1994	1.99	1.99	1.93	1.94
12/29/1994	1.94	1.97	1.92	1.95
12/30/1994	1.94	1.96	1.92	1.95

Menu

Create your free account now!

CSCO: Cisco Systems, Inc. Historical Data

1994 Historical Chart

Average

Low

High