CSCO
Cisco Systems, Inc.
20:00:00
119.54 $
0.0000 (%0.00)
Previous Close: 117.33
Day Low₺117.3
Day High₺120.315
CSCO: Cisco Systems, Inc. Historical Data
1996 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.9928
CLOSE 5.9904
Low
LOW 3.55
High
HIGH 7.68
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/1996 | 4.14 | 4.26 | 4.07 | 4.24 |
| 01/03/1996 | 4.2 | 4.23 | 4.01 | 4.08 |
| 01/04/1996 | 4.08 | 4.08 | 3.78 | 3.92 |
| 01/05/1996 | 3.85 | 4.02 | 3.8 | 3.97 |
| 01/08/1996 | 3.98 | 3.99 | 3.92 | 3.93 |
| 01/09/1996 | 3.92 | 3.92 | 3.63 | 3.63 |
| 01/10/1996 | 3.56 | 3.83 | 3.55 | 3.71 |
| 01/11/1996 | 3.83 | 3.93 | 3.81 | 3.92 |
| 01/12/1996 | 3.98 | 4.03 | 3.81 | 3.92 |
| 01/15/1996 | 3.93 | 3.94 | 3.62 | 3.74 |
| 01/16/1996 | 3.78 | 3.83 | 3.61 | 3.81 |
| 01/17/1996 | 3.75 | 4 | 3.72 | 3.88 |
| 01/18/1996 | 3.94 | 4 | 3.88 | 3.94 |
| 01/19/1996 | 3.97 | 4.22 | 3.91 | 4.21 |
| 01/22/1996 | 4.21 | 4.35 | 4.14 | 4.32 |
| 01/23/1996 | 4.3 | 4.37 | 4.28 | 4.33 |
| 01/24/1996 | 4.33 | 4.49 | 4.29 | 4.49 |
| 01/25/1996 | 4.55 | 4.59 | 4.38 | 4.4 |
| 01/26/1996 | 4.38 | 4.51 | 4.32 | 4.51 |
| 01/29/1996 | 4.52 | 4.56 | 4.47 | 4.51 |
| 01/30/1996 | 4.54 | 4.6 | 4.51 | 4.57 |
| 01/31/1996 | 4.58 | 4.68 | 4.52 | 4.63 |
| 02/01/1996 | 4.63 | 4.77 | 4.61 | 4.76 |
| 02/02/1996 | 4.77 | 4.78 | 4.68 | 4.69 |
| 02/05/1996 | 4.7 | 4.88 | 4.69 | 4.88 |
| 02/06/1996 | 4.89 | 4.97 | 4.86 | 4.97 |
| 02/07/1996 | 4.97 | 4.99 | 4.86 | 4.93 |
| 02/08/1996 | 4.95 | 5.01 | 4.88 | 4.94 |
| 02/09/1996 | 5.06 | 5.18 | 5 | 5.07 |
| 02/12/1996 | 5.1 | 5.15 | 4.99 | 5 |
| 02/13/1996 | 4.92 | 5.04 | 4.88 | 5.01 |
| 02/14/1996 | 5.02 | 5.03 | 4.81 | 4.92 |
| 02/15/1996 | 4.9 | 5 | 4.88 | 4.94 |
| 02/16/1996 | 4.94 | 5.01 | 4.9 | 4.94 |
| 02/20/1996 | 4.85 | 5.11 | 4.85 | 5.07 |
| 02/21/1996 | 5.18 | 5.26 | 5.04 | 5.24 |
| 02/22/1996 | 5.35 | 5.54 | 5.25 | 5.49 |
| 02/23/1996 | 5.6 | 5.67 | 5.36 | 5.51 |
| 02/26/1996 | 5.49 | 5.61 | 5.39 | 5.56 |
| 02/27/1996 | 5.6 | 5.61 | 5.38 | 5.42 |
| 02/28/1996 | 5.49 | 5.56 | 5.28 | 5.31 |
| 02/29/1996 | 5.24 | 5.39 | 5.13 | 5.28 |
| 03/01/1996 | 5.22 | 5.26 | 4.68 | 5.06 |
| 03/04/1996 | 5.11 | 5.13 | 4.79 | 4.9 |
| 03/05/1996 | 4.88 | 5.22 | 4.86 | 5.22 |
| 03/06/1996 | 5.26 | 5.31 | 5.1 | 5.11 |
| 03/07/1996 | 5.13 | 5.14 | 4.93 | 5.06 |
| 03/08/1996 | 4.78 | 5 | 4.65 | 4.89 |
| 03/11/1996 | 4.96 | 5.11 | 4.9 | 5.1 |
| 03/12/1996 | 5.04 | 5.13 | 4.9 | 5.04 |
| 03/13/1996 | 5.13 | 5.22 | 5.06 | 5.13 |
| 03/14/1996 | 5.15 | 5.28 | 5.1 | 5.1 |
| 03/15/1996 | 5.13 | 5.29 | 5.08 | 5.28 |
| 03/18/1996 | 5.4 | 5.43 | 5.32 | 5.4 |
| 03/19/1996 | 5.47 | 5.47 | 5.22 | 5.39 |
| 03/20/1996 | 5.36 | 5.38 | 4.93 | 5.11 |
| 03/21/1996 | 5.09 | 5.11 | 4.92 | 4.97 |
| 03/22/1996 | 5.03 | 5.08 | 4.88 | 4.97 |
| 03/25/1996 | 5.04 | 5.1 | 4.76 | 4.81 |
| 03/26/1996 | 4.71 | 4.78 | 4.5 | 4.77 |
| 03/27/1996 | 4.86 | 5.01 | 4.79 | 4.99 |
| 03/28/1996 | 4.96 | 5.18 | 4.92 | 5.13 |
| 03/29/1996 | 5.14 | 5.25 | 5.14 | 5.15 |
| 04/01/1996 | 5.18 | 5.29 | 5.17 | 5.25 |
| 04/02/1996 | 5.31 | 5.35 | 5.28 | 5.32 |
| 04/03/1996 | 5.31 | 5.44 | 5.21 | 5.43 |
| 04/04/1996 | 5.4 | 5.51 | 5.35 | 5.39 |
| 04/08/1996 | 5.1 | 5.31 | 5.07 | 5.15 |
| 04/09/1996 | 5.24 | 5.24 | 5.03 | 5.08 |
| 04/10/1996 | 5.06 | 5.29 | 5.06 | 5.14 |
| 04/11/1996 | 5.08 | 5.29 | 4.96 | 5.29 |
| 04/12/1996 | 5.24 | 5.27 | 5.06 | 5.08 |
| 04/15/1996 | 5.04 | 5.08 | 4.86 | 4.92 |
| 04/16/1996 | 4.94 | 5.21 | 4.92 | 5.13 |
| 04/17/1996 | 5.08 | 5.15 | 5.03 | 5.1 |
| 04/18/1996 | 5.11 | 5.24 | 5.09 | 5.13 |
| 04/19/1996 | 5.14 | 5.33 | 5.08 | 5.31 |
| 04/22/1996 | 5.28 | 5.39 | 5.17 | 5.21 |
| 04/23/1996 | 5.24 | 5.44 | 5.21 | 5.4 |
| 04/24/1996 | 5.47 | 5.74 | 5.4 | 5.72 |
| 04/25/1996 | 5.75 | 5.76 | 5.61 | 5.69 |
| 04/26/1996 | 5.68 | 5.83 | 5.65 | 5.82 |
| 04/29/1996 | 5.79 | 5.82 | 5.74 | 5.78 |
| 04/30/1996 | 5.75 | 5.79 | 5.71 | 5.76 |
| 05/01/1996 | 5.76 | 5.83 | 5.72 | 5.81 |
| 05/02/1996 | 5.81 | 5.81 | 5.56 | 5.58 |
| 05/03/1996 | 5.67 | 5.79 | 5.57 | 5.63 |
| 05/06/1996 | 5.71 | 5.72 | 5.57 | 5.71 |
| 05/07/1996 | 5.75 | 5.83 | 5.68 | 5.81 |
| 05/08/1996 | 5.78 | 5.86 | 5.61 | 5.86 |
| 05/09/1996 | 5.94 | 6.01 | 5.81 | 5.86 |
| 05/10/1996 | 6.08 | 6.13 | 6 | 6.11 |
| 05/13/1996 | 6.11 | 6.17 | 6.04 | 6.1 |
| 05/14/1996 | 6.15 | 6.25 | 6.07 | 6.24 |
| 05/15/1996 | 6.21 | 6.35 | 6.14 | 6.15 |
| 05/16/1996 | 6.13 | 6.24 | 6.06 | 6.21 |
| 05/17/1996 | 6.28 | 6.29 | 6.18 | 6.22 |
| 05/20/1996 | 6.28 | 6.28 | 6.21 | 6.25 |
| 05/21/1996 | 6.25 | 6.26 | 6.11 | 6.13 |
| 05/22/1996 | 6.1 | 6.21 | 6.07 | 6.19 |
| 05/23/1996 | 6.24 | 6.38 | 6.19 | 6.36 |
| 05/24/1996 | 6.42 | 6.43 | 6.33 | 6.33 |
| 05/28/1996 | 6.36 | 6.39 | 6.2 | 6.21 |
| 05/29/1996 | 6.22 | 6.24 | 6.04 | 6.07 |
| 05/30/1996 | 6.07 | 6.13 | 6.03 | 6.04 |
| 05/31/1996 | 6.07 | 6.14 | 6.04 | 6.08 |
| 06/03/1996 | 6.08 | 6.21 | 6.03 | 6.19 |
| 06/04/1996 | 6.19 | 6.22 | 6.14 | 6.19 |
| 06/05/1996 | 6.21 | 6.35 | 6.18 | 6.35 |
| 06/06/1996 | 6.39 | 6.4 | 6.18 | 6.18 |
| 06/07/1996 | 6.03 | 6.22 | 6 | 6.21 |
| 06/10/1996 | 6.22 | 6.26 | 6.19 | 6.22 |
| 06/11/1996 | 6.22 | 6.33 | 6.19 | 6.33 |
| 06/12/1996 | 6.35 | 6.4 | 6.29 | 6.32 |
| 06/13/1996 | 6.35 | 6.36 | 6.19 | 6.21 |
| 06/14/1996 | 6.19 | 6.21 | 6.08 | 6.14 |
| 06/17/1996 | 6.15 | 6.17 | 6.04 | 6.04 |
| 06/18/1996 | 6.06 | 6.11 | 5.82 | 5.88 |
| 06/19/1996 | 5.9 | 6 | 5.83 | 5.93 |
| 06/20/1996 | 5.97 | 5.97 | 5.53 | 5.82 |
| 06/21/1996 | 5.9 | 6.11 | 5.79 | 6.1 |
| 06/24/1996 | 6.1 | 6.13 | 5.99 | 6 |
| 06/25/1996 | 6.01 | 6.08 | 5.94 | 6.04 |
| 06/26/1996 | 6.06 | 6.08 | 5.81 | 5.94 |
| 06/27/1996 | 5.94 | 6.14 | 5.9 | 6.1 |
| 06/28/1996 | 6.14 | 6.35 | 6.13 | 6.29 |
| 07/01/1996 | 6.31 | 6.57 | 6.29 | 6.49 |
| 07/02/1996 | 6.54 | 6.57 | 6.44 | 6.53 |
| 07/03/1996 | 6.54 | 6.54 | 6.36 | 6.38 |
| 07/05/1996 | 6.31 | 6.33 | 6.17 | 6.22 |
| 07/08/1996 | 6.25 | 6.35 | 6.22 | 6.32 |
| 07/09/1996 | 6.47 | 6.51 | 6.37 | 6.42 |
| 07/10/1996 | 6.39 | 6.49 | 6.28 | 6.43 |
| 07/11/1996 | 6.33 | 6.39 | 5.83 | 6.08 |
| 07/12/1996 | 6.19 | 6.21 | 5.85 | 6.15 |
| 07/15/1996 | 6.08 | 6.14 | 5.61 | 5.76 |
| 07/16/1996 | 5.72 | 5.82 | 5.17 | 5.75 |
| 07/17/1996 | 5.94 | 6.03 | 5.78 | 5.94 |
| 07/18/1996 | 5.96 | 6.07 | 5.83 | 5.99 |
| 07/19/1996 | 5.93 | 5.99 | 5.67 | 5.78 |
| 07/22/1996 | 5.74 | 5.74 | 5.53 | 5.63 |
| 07/23/1996 | 5.68 | 5.68 | 5.19 | 5.24 |
| 07/24/1996 | 4.99 | 5.56 | 4.97 | 5.46 |
| 07/25/1996 | 5.58 | 5.65 | 5.44 | 5.49 |
| 07/26/1996 | 5.57 | 5.74 | 5.54 | 5.71 |
| 07/29/1996 | 5.72 | 5.86 | 5.54 | 5.56 |
| 07/30/1996 | 5.67 | 5.69 | 5.56 | 5.68 |
| 07/31/1996 | 5.72 | 5.79 | 5.6 | 5.75 |
| 08/01/1996 | 5.81 | 6.06 | 5.78 | 5.97 |
| 08/02/1996 | 6.1 | 6.28 | 6.03 | 6.21 |
| 08/05/1996 | 6.28 | 6.33 | 6.14 | 6.17 |
| 08/06/1996 | 6.11 | 6.36 | 6.06 | 6.36 |
| 08/07/1996 | 6.43 | 6.44 | 6.26 | 6.38 |
| 08/08/1996 | 6.36 | 6.53 | 6.26 | 6.51 |
| 08/09/1996 | 6.44 | 6.6 | 6.39 | 6.49 |
| 08/12/1996 | 6.47 | 6.57 | 6.43 | 6.5 |
| 08/13/1996 | 6.44 | 6.47 | 6.24 | 6.32 |
| 08/14/1996 | 6.33 | 6.36 | 6.24 | 6.29 |
| 08/15/1996 | 6.32 | 6.5 | 6.31 | 6.42 |
| 08/16/1996 | 6.4 | 6.59 | 6.19 | 6.22 |
| 08/19/1996 | 6.26 | 6.33 | 6.18 | 6.22 |
| 08/20/1996 | 6.26 | 6.26 | 6.08 | 6.11 |
| 08/21/1996 | 6.07 | 6.26 | 6.03 | 6.25 |
| 08/22/1996 | 6.32 | 6.43 | 6.24 | 6.4 |
| 08/23/1996 | 6.4 | 6.49 | 6.26 | 6.32 |
| 08/26/1996 | 6.31 | 6.31 | 6.1 | 6.13 |
| 08/27/1996 | 6.17 | 6.24 | 6.04 | 6.11 |
| 08/28/1996 | 6.14 | 6.22 | 6.01 | 6.06 |
| 08/29/1996 | 6.01 | 6.13 | 5.96 | 6 |
| 08/30/1996 | 6.01 | 6.03 | 5.82 | 5.86 |
| 09/03/1996 | 5.78 | 6 | 5.67 | 5.97 |
| 09/04/1996 | 6.01 | 6.07 | 5.99 | 6.04 |
| 09/05/1996 | 5.99 | 6.03 | 5.75 | 5.76 |
| 09/06/1996 | 5.85 | 6.03 | 5.76 | 5.93 |
| 09/09/1996 | 5.96 | 6.07 | 5.94 | 6.04 |
| 09/10/1996 | 6.03 | 6.14 | 5.9 | 6.04 |
| 09/11/1996 | 5.94 | 6.07 | 5.9 | 6.04 |
| 09/12/1996 | 6.1 | 6.35 | 6.01 | 6.24 |
| 09/13/1996 | 6.39 | 6.57 | 6.35 | 6.56 |
| 09/16/1996 | 6.56 | 6.75 | 6.54 | 6.64 |
| 09/17/1996 | 6.76 | 6.78 | 6.56 | 6.63 |
| 09/18/1996 | 6.61 | 6.79 | 6.56 | 6.65 |
| 09/19/1996 | 6.63 | 6.75 | 6.6 | 6.67 |
| 09/20/1996 | 6.68 | 6.79 | 6.64 | 6.75 |
| 09/23/1996 | 6.72 | 6.75 | 6.64 | 6.74 |
| 09/24/1996 | 6.68 | 6.78 | 6.61 | 6.72 |
| 09/25/1996 | 6.86 | 7.06 | 6.85 | 7.02 |
| 09/26/1996 | 7.04 | 7.22 | 6.93 | 7.04 |
| 09/27/1996 | 7.06 | 7.1 | 6.96 | 7 |
| 09/30/1996 | 7 | 7.08 | 6.89 | 6.9 |
| 10/01/1996 | 6.88 | 6.96 | 6.71 | 6.9 |
| 10/02/1996 | 6.94 | 7.17 | 6.89 | 7.1 |
| 10/03/1996 | 7.1 | 7.28 | 7.1 | 7.18 |
| 10/04/1996 | 7.25 | 7.44 | 7.24 | 7.44 |
| 10/07/1996 | 7.38 | 7.43 | 7.29 | 7.33 |
| 10/08/1996 | 7.42 | 7.43 | 7.11 | 7.14 |
| 10/09/1996 | 7.22 | 7.25 | 7.11 | 7.15 |
| 10/10/1996 | 7.14 | 7.33 | 7.14 | 7.22 |
| 10/11/1996 | 7.29 | 7.33 | 7.2 | 7.31 |
| 10/14/1996 | 7.36 | 7.36 | 7.24 | 7.25 |
| 10/15/1996 | 7.36 | 7.4 | 7.25 | 7.32 |
| 10/16/1996 | 7.31 | 7.32 | 7.22 | 7.26 |
| 10/17/1996 | 7.31 | 7.33 | 7.11 | 7.13 |
| 10/18/1996 | 7.14 | 7.15 | 7 | 7.04 |
| 10/21/1996 | 7.04 | 7.04 | 6.53 | 6.74 |
| 10/22/1996 | 6.74 | 6.83 | 6.64 | 6.81 |
| 10/23/1996 | 6.76 | 7 | 6.65 | 6.99 |
| 10/24/1996 | 7.03 | 7.06 | 6.65 | 6.67 |
| 10/25/1996 | 6.71 | 6.74 | 6.57 | 6.58 |
| 10/28/1996 | 6.64 | 6.65 | 6.41 | 6.43 |
| 10/29/1996 | 6.53 | 6.56 | 6.38 | 6.4 |
| 10/30/1996 | 6.46 | 6.5 | 6.38 | 6.46 |
| 10/31/1996 | 6.47 | 6.88 | 6.47 | 6.88 |
| 11/01/1996 | 6.94 | 6.96 | 6.58 | 6.69 |
| 11/04/1996 | 6.69 | 6.78 | 6.61 | 6.74 |
| 11/05/1996 | 6.81 | 7.03 | 6.74 | 6.86 |
| 11/06/1996 | 6.78 | 6.94 | 6.69 | 6.81 |
| 11/07/1996 | 6.83 | 7.22 | 6.82 | 7.17 |
| 11/08/1996 | 7.19 | 7.21 | 7 | 7.19 |
| 11/11/1996 | 7.18 | 7.4 | 7.18 | 7.39 |
| 11/12/1996 | 7.43 | 7.44 | 7.19 | 7.22 |
| 11/13/1996 | 7.24 | 7.35 | 7.15 | 7.35 |
| 11/14/1996 | 7.32 | 7.39 | 7.22 | 7.25 |
| 11/15/1996 | 7.31 | 7.35 | 7.04 | 7.19 |
| 11/18/1996 | 7.18 | 7.19 | 6.96 | 7.04 |
| 11/19/1996 | 7.04 | 7.25 | 7.01 | 7.22 |
| 11/20/1996 | 7.25 | 7.39 | 7.15 | 7.39 |
| 11/21/1996 | 7.4 | 7.42 | 7.28 | 7.33 |
| 11/22/1996 | 7.35 | 7.6 | 7.32 | 7.51 |
| 11/25/1996 | 7.54 | 7.54 | 7.38 | 7.49 |
| 11/26/1996 | 7.5 | 7.54 | 7.26 | 7.47 |
| 11/27/1996 | 7.49 | 7.61 | 7.36 | 7.56 |
| 11/29/1996 | 7.57 | 7.58 | 7.51 | 7.54 |
| 12/02/1996 | 7.56 | 7.65 | 7.43 | 7.63 |
| 12/03/1996 | 7.64 | 7.65 | 7.25 | 7.28 |
| 12/04/1996 | 7.32 | 7.32 | 7 | 7.03 |
| 12/05/1996 | 7.04 | 7.26 | 7.03 | 7.15 |
| 12/06/1996 | 6.89 | 7.39 | 6.89 | 7.22 |
| 12/09/1996 | 7.26 | 7.54 | 7.25 | 7.53 |
| 12/10/1996 | 7.63 | 7.64 | 7.46 | 7.49 |
| 12/11/1996 | 7.32 | 7.58 | 7.26 | 7.56 |
| 12/12/1996 | 7.65 | 7.68 | 7.25 | 7.31 |
| 12/13/1996 | 7.22 | 7.36 | 7.11 | 7.19 |
| 12/16/1996 | 7.26 | 7.32 | 7 | 7.04 |
| 12/17/1996 | 7 | 7.11 | 6.93 | 6.97 |
| 12/18/1996 | 7.04 | 7.21 | 7.03 | 7.11 |
| 12/19/1996 | 7.22 | 7.29 | 7.13 | 7.22 |
| 12/20/1996 | 7.36 | 7.36 | 7.17 | 7.22 |
| 12/23/1996 | 7.24 | 7.25 | 7.13 | 7.15 |
| 12/24/1996 | 7.17 | 7.22 | 7.06 | 7.22 |
| 12/26/1996 | 7.28 | 7.42 | 7.26 | 7.4 |
| 12/27/1996 | 7.42 | 7.44 | 7.29 | 7.29 |
| 12/30/1996 | 7.33 | 7.39 | 7.21 | 7.21 |
| 12/31/1996 | 7.22 | 7.24 | 7.06 | 7.07 |