CSCO: Cisco Systems, Inc. Historical Data

1995 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 3.021

CLOSE 3.0264

Low

LOW 1.8

High

HIGH 4.97

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1995	1.94	1.95	1.89	1.9
01/04/1995	1.91	1.93	1.88	1.91
01/05/1995	1.92	1.94	1.89	1.9
01/06/1995	1.89	1.92	1.87	1.9
01/09/1995	1.89	1.96	1.89	1.94
01/10/1995	1.95	2	1.94	1.97
01/11/1995	1.97	1.99	1.94	1.98
01/12/1995	1.98	2	1.97	1.98
01/13/1995	1.99	2	1.97	1.99
01/16/1995	1.99	2.06	1.99	2.03
01/17/1995	2.03	2.05	2.01	2.03
01/18/1995	2.03	2.08	2.01	2.02
01/19/1995	2.02	2.03	1.99	1.99
01/20/1995	1.99	1.99	1.93	1.94
01/23/1995	1.91	1.94	1.86	1.94
01/24/1995	1.94	2.01	1.92	1.99
01/25/1995	1.99	1.99	1.93	1.94
01/26/1995	1.94	1.94	1.88	1.89
01/27/1995	1.9	1.9	1.85	1.88
01/30/1995	1.88	1.89	1.8	1.81
01/31/1995	1.82	1.88	1.81	1.85
02/01/1995	1.87	1.94	1.87	1.9
02/02/1995	1.9	1.98	1.9	1.97
02/03/1995	2	2.03	1.97	1.98
02/06/1995	1.98	2.06	1.98	2.03
02/07/1995	2.04	2.05	1.99	2.05
02/08/1995	2.05	2.06	2.01	2.03
02/09/1995	2.03	2.11	2.01	2.02
02/10/1995	2.03	2.05	1.94	1.95
02/13/1995	1.93	1.96	1.9	1.9
02/14/1995	1.9	1.97	1.9	1.92
02/15/1995	1.94	1.96	1.9	1.92
02/16/1995	1.92	1.94	1.89	1.9
02/17/1995	1.9	1.9	1.86	1.88
02/21/1995	1.85	1.87	1.82	1.84
02/22/1995	1.83	1.9	1.82	1.89
02/23/1995	1.9	1.92	1.88	1.91
02/24/1995	1.89	1.9	1.85	1.87
02/27/1995	1.85	1.9	1.81	1.84
02/28/1995	1.88	1.89	1.84	1.88
03/01/1995	1.86	1.88	1.83	1.83
03/02/1995	1.83	1.89	1.83	1.88
03/03/1995	1.88	1.93	1.87	1.91
03/06/1995	1.9	1.92	1.87	1.9
03/07/1995	1.91	1.93	1.88	1.91
03/08/1995	1.91	1.98	1.91	1.95
03/09/1995	1.94	1.97	1.9	1.92
03/10/1995	1.92	1.95	1.92	1.93
03/13/1995	1.93	1.94	1.89	1.89
03/14/1995	1.91	1.94	1.9	1.91
03/15/1995	1.9	1.95	1.89	1.94
03/16/1995	1.95	1.98	1.94	1.96
03/17/1995	1.98	1.98	1.93	1.94
03/20/1995	1.94	1.94	1.85	1.93
03/21/1995	1.93	1.97	1.9	1.92
03/22/1995	1.91	1.92	1.88	1.9
03/23/1995	1.9	1.94	1.89	1.93
03/24/1995	1.95	2.05	1.94	2.02
03/27/1995	2.03	2.12	2.02	2.11
03/28/1995	2.12	2.18	2.11	2.17
03/29/1995	2.18	2.22	2.04	2.07
03/30/1995	2.07	2.08	1.95	2.04
03/31/1995	2.01	2.13	1.97	2.12
04/03/1995	2.1	2.21	2.1	2.2
04/04/1995	2.19	2.22	2.13	2.15
04/05/1995	2.15	2.18	2.12	2.17
04/06/1995	2.16	2.17	2.13	2.17
04/07/1995	2.17	2.21	2.14	2.18
04/10/1995	2.18	2.19	2.15	2.16
04/11/1995	2.17	2.22	2.17	2.22
04/12/1995	2.22	2.23	2.18	2.23
04/13/1995	2.22	2.26	2.22	2.22
04/17/1995	2.24	2.28	2.24	2.25
04/18/1995	2.26	2.26	2.17	2.19
04/19/1995	2.13	2.16	2.05	2.15
04/20/1995	2.15	2.22	2.11	2.17
04/21/1995	2.18	2.2	2.15	2.17
04/24/1995	2.15	2.17	2.13	2.15
04/25/1995	2.15	2.23	2.15	2.22
04/26/1995	2.22	2.28	2.22	2.26
04/27/1995	2.26	2.26	2.19	2.19
04/28/1995	2.19	2.23	2.14	2.22
05/01/1995	2.21	2.22	2.18	2.19
05/02/1995	2.19	2.28	2.17	2.28
05/03/1995	2.3	2.44	2.29	2.42
05/04/1995	2.44	2.47	2.35	2.37
05/05/1995	2.38	2.4	2.3	2.31
05/08/1995	2.31	2.41	2.3	2.39
05/09/1995	2.39	2.4	2.33	2.4
05/10/1995	2.41	2.42	2.34	2.39
05/11/1995	2.39	2.44	2.37	2.43
05/12/1995	2.45	2.51	2.4	2.5
05/15/1995	2.49	2.53	2.48	2.51
05/16/1995	2.52	2.53	2.49	2.52
05/17/1995	2.52	2.53	2.5	2.52
05/18/1995	2.51	2.56	2.44	2.44
05/19/1995	2.42	2.48	2.4	2.48
05/22/1995	2.48	2.49	2.44	2.44
05/23/1995	2.46	2.66	2.45	2.65
05/24/1995	2.67	2.67	2.58	2.6
05/25/1995	2.6	2.6	2.56	2.6
05/26/1995	2.55	2.58	2.54	2.55
05/30/1995	2.55	2.56	2.41	2.43
05/31/1995	2.43	2.44	2.35	2.43
06/01/1995	2.44	2.54	2.43	2.5
06/02/1995	2.48	2.56	2.46	2.51
06/05/1995	2.53	2.59	2.53	2.53
06/06/1995	2.53	2.57	2.49	2.49
06/07/1995	2.48	2.5	2.45	2.47
06/08/1995	2.47	2.55	2.46	2.52
06/09/1995	2.51	2.58	2.51	2.54
06/12/1995	2.56	2.6	2.56	2.58
06/13/1995	2.58	2.67	2.58	2.67
06/14/1995	2.65	2.69	2.63	2.66
06/15/1995	2.67	2.72	2.65	2.69
06/16/1995	2.7	2.72	2.68	2.72
06/19/1995	2.71	2.78	2.71	2.76
06/20/1995	2.76	2.79	2.72	2.78
06/21/1995	2.78	2.8	2.72	2.72
06/22/1995	2.76	2.83	2.75	2.81
06/23/1995	2.8	2.88	2.78	2.88
06/26/1995	2.87	2.92	2.81	2.83
06/27/1995	2.82	2.89	2.78	2.79
06/28/1995	2.78	2.8	2.72	2.74
06/29/1995	2.76	2.85	2.75	2.84
06/30/1995	2.84	2.86	2.8	2.81
07/03/1995	2.81	2.81	2.78	2.8
07/05/1995	2.81	2.9	2.78	2.89
07/06/1995	2.91	2.97	2.9	2.96
07/07/1995	2.97	3.08	2.96	3.07
07/10/1995	3.08	3.08	3	3.05
07/11/1995	3.03	3.03	2.97	2.99
07/12/1995	3.01	3.06	2.98	3.06
07/13/1995	3.06	3.19	3.06	3.17
07/14/1995	3.13	3.24	3.11	3.22
07/17/1995	3.22	3.24	3.18	3.2
07/18/1995	3.2	3.2	3.08	3.09
07/19/1995	2.99	3.07	2.65	2.88
07/20/1995	2.89	2.92	2.83	2.85
07/21/1995	2.83	3.01	2.82	2.96
07/24/1995	2.96	3.08	2.92	3.07
07/25/1995	3.1	3.19	3.1	3.15
07/26/1995	3.15	3.22	3.15	3.21
07/27/1995	3.23	3.26	3.22	3.26
07/28/1995	3.26	3.26	3.1	3.11
07/31/1995	3.14	3.15	3.04	3.1
08/01/1995	3.11	3.11	2.98	3.04
08/02/1995	3.06	3.14	2.94	2.96
08/03/1995	2.88	2.93	2.85	2.9
08/04/1995	2.93	3.06	2.93	3.01
08/07/1995	3.03	3.1	3.02	3.09
08/08/1995	3.1	3.12	3.07	3.09
08/09/1995	3.12	3.19	3.12	3.17
08/10/1995	3.17	3.25	3.17	3.24
08/11/1995	3.26	3.33	3.23	3.25
08/14/1995	3.26	3.31	3.24	3.27
08/15/1995	3.28	3.31	3.25	3.26
08/16/1995	3.28	3.47	3.28	3.45
08/17/1995	3.45	3.47	3.35	3.38
08/18/1995	3.53	3.69	3.5	3.67
08/21/1995	3.67	3.68	3.51	3.51
08/22/1995	3.53	3.68	3.47	3.67
08/23/1995	3.67	3.72	3.66	3.68
08/24/1995	3.68	3.71	3.6	3.69
08/25/1995	3.69	3.71	3.55	3.56
08/28/1995	3.57	3.57	3.42	3.48
08/29/1995	3.46	3.49	3.31	3.49
08/30/1995	3.51	3.61	3.5	3.57
08/31/1995	3.59	3.69	3.57	3.65
09/01/1995	3.63	3.69	3.62	3.63
09/05/1995	3.64	3.78	3.63	3.78
09/06/1995	3.81	3.9	3.8	3.86
09/07/1995	3.88	3.92	3.86	3.9
09/08/1995	3.92	3.93	3.82	3.91
09/11/1995	3.92	4.02	3.9	3.99
09/12/1995	4.01	4.02	3.92	3.97
09/13/1995	3.95	4.01	3.91	3.97
09/14/1995	3.99	4.03	3.93	4.01
09/15/1995	3.99	4.01	3.85	3.85
09/18/1995	3.85	3.85	3.76	3.8
09/19/1995	3.81	4.01	3.79	4.01
09/20/1995	4.06	4.1	3.99	4.01
09/21/1995	3.99	4.01	3.89	3.92
09/22/1995	3.88	3.97	3.84	3.95
09/25/1995	3.96	3.99	3.83	3.89
09/26/1995	3.9	3.97	3.85	3.87
09/27/1995	3.82	3.83	3.59	3.78
09/28/1995	3.81	3.94	3.78	3.94
09/29/1995	3.95	3.97	3.79	3.83
10/02/1995	3.83	3.9	3.67	3.67
10/03/1995	3.67	3.79	3.65	3.78
10/04/1995	3.74	3.76	3.67	3.7
10/05/1995	3.7	3.88	3.67	3.88
10/06/1995	3.9	3.97	3.72	3.73
10/09/1995	3.67	3.67	3.51	3.58
10/10/1995	3.46	3.66	3.39	3.61
10/11/1995	3.69	3.8	3.62	3.79
10/12/1995	3.81	3.95	3.8	3.95
10/13/1995	4	4.01	3.89	3.92
10/16/1995	3.89	3.91	3.84	3.85
10/17/1995	3.88	4.08	3.86	4.07
10/18/1995	4.13	4.28	4.11	4.21
10/19/1995	4.18	4.3	4.12	4.29
10/20/1995	4.28	4.36	4.22	4.24
10/23/1995	4.19	4.24	4.16	4.19
10/24/1995	4.22	4.28	4.17	4.19
10/25/1995	4.15	4.19	4.1	4.13
10/26/1995	4.14	4.24	4.04	4.15
10/27/1995	4.14	4.25	4.13	4.24
10/30/1995	4.28	4.44	4.26	4.43
10/31/1995	4.51	4.52	4.31	4.31
11/01/1995	4.3	4.47	4.26	4.46
11/02/1995	4.48	4.52	4.38	4.51
11/03/1995	4.53	4.69	4.51	4.68
11/06/1995	4.65	4.76	4.61	4.65
11/07/1995	4.62	4.65	4.44	4.63
11/08/1995	4.67	4.72	4.6	4.67
11/09/1995	4.72	4.83	4.71	4.81
11/10/1995	4.72	4.97	4.72	4.88
11/13/1995	4.86	4.9	4.74	4.74
11/14/1995	4.71	4.71	4.49	4.5
11/15/1995	4.53	4.56	4.3	4.44
11/16/1995	4.43	4.61	4.42	4.53
11/17/1995	4.53	4.58	4.43	4.44
11/20/1995	4.47	4.58	4.34	4.4
11/21/1995	4.4	4.49	4.19	4.38
11/22/1995	4.41	4.47	4.21	4.21
11/24/1995	4.22	4.38	4.2	4.38
11/27/1995	4.42	4.51	4.33	4.33
11/28/1995	4.34	4.67	4.33	4.67
11/29/1995	4.69	4.8	4.65	4.74
11/30/1995	4.73	4.74	4.62	4.67
12/01/1995	4.76	4.76	4.5	4.56
12/04/1995	4.57	4.76	4.53	4.74
12/05/1995	4.74	4.76	4.48	4.56
12/06/1995	4.59	4.65	4.33	4.43
12/07/1995	4.46	4.46	4.26	4.41
12/08/1995	4.42	4.49	4.33	4.44
12/11/1995	4.46	4.49	4.4	4.44
12/12/1995	4.46	4.49	4.31	4.31
12/13/1995	4.33	4.38	4.25	4.28
12/14/1995	4.28	4.31	4.03	4.05
12/15/1995	4.06	4.17	3.95	4.11
12/18/1995	4.1	4.1	3.86	3.94
12/19/1995	3.99	4.38	3.97	4.35
12/20/1995	4.42	4.43	4.1	4.11
12/21/1995	4.18	4.21	4.11	4.19
12/22/1995	4.18	4.26	4.13	4.26
12/26/1995	4.26	4.36	4.17	4.3
12/27/1995	4.3	4.35	4.24	4.26
12/28/1995	4.21	4.23	4.16	4.19
12/29/1995	4.18	4.21	4.13	4.15

Menu

Create your free account now!

CSCO: Cisco Systems, Inc. Historical Data

1995 Historical Chart

Average

Low

High