Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Cisco Systems, Inc. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CSCO: Cisco Systems, Inc. Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.1644
CLOSE 18.1615

Low

LOW 16.83

High

HIGH 20.25
DATEOPENHIGHLOWCLOSE
01/03/200519.4219.6119.2719.32
01/04/200519.3819.3918.5418.56
01/05/200518.4818.8818.4518.57
01/06/200518.6718.8618.5618.85
01/07/200518.9218.9818.6218.72
01/10/200518.6618.8418.618.72
01/11/200518.5618.7218.4618.64
01/12/200518.7618.9718.7118.93
01/13/200518.9218.9918.6318.78
01/14/200518.8718.9718.7818.88
01/18/200518.7518.818.6318.74
01/19/200518.6618.6818.1118.15
01/20/200518.0818.4317.9118.32
01/21/200518.3118.491818.01
01/24/200518.1118.217.717.75
01/25/200517.8917.9817.4117.51
01/26/200517.817.8617.5517.69
01/27/200517.7618.2217.7318.18
01/28/200518.2618.3917.8517.9
01/31/200518.1518.317.9818.04
02/01/200518.0918.251818.13
02/02/200518.2218.318.0518.15
02/03/200518.0518.0917.517.52
02/04/200517.5817.9217.5817.9
02/07/200517.9918.217.918.16
02/08/200518.2318.4318.1618.24
02/09/200518.3118.3217.517.63
02/10/200517.7417.7617.5117.58
02/11/200517.5817.8717.3717.7
02/14/200517.7118.0517.6417.97
02/15/200518.0518.1817.8117.92
02/16/200517.8717.9517.6817.71
02/17/200517.7217.7417.3917.45
02/18/200517.5217.5817.2817.3
02/22/200517.1617.5517.1517.31
02/23/200517.3817.4117.1317.28
02/24/200517.2217.2917.1317.18
02/25/200517.1917.3317.1417.2
02/28/200517.217.5617.1717.42
03/01/200517.4417.6817.4117.5
03/02/200517.4917.8417.4617.74
03/03/200517.7117.917.7117.8
03/04/200517.9218.0817.7618.04
03/07/200518.2818.5218.1518.24
03/08/200518.2318.4918.1118.12
03/09/200518.2718.7418.2618.53
03/10/200518.6318.7918.4618.71
03/11/200518.6918.818.2118.45
03/14/200518.4818.6318.4518.54
03/15/200518.5818.6518.218.25
03/16/200518.1418.261818.07
03/17/200518.0218.318.0118.03
03/18/200518.0818.1517.817.8
03/21/200517.7718.0317.7517.94
03/22/200517.9618.1617.8217.92
03/23/200517.818.0217.7317.75
03/24/200517.8118.1517.717.88
03/28/200518.0218.1417.8917.89
03/29/200517.8317.9817.6617.75
03/30/200517.8318.117.818.03
03/31/200518.0218.1417.8617.89
04/01/200518.0118.0717.6917.7
04/04/200517.6617.7517.517.67
04/05/200517.7417.9117.5217.82
04/06/200517.841817.7417.77
04/07/200517.818.1717.7818.15
04/08/200518.1218.1517.917.9
04/11/20051818.117.9317.99
04/12/200517.9118.317.8518.24
04/13/200518.218.2917.9718
04/14/20051818.0117.7517.81
04/15/200517.517.6217.1817.2
04/18/200517.1717.3917.0117.02
04/19/200517.217.3117.1517.18
04/20/200517.4117.5417.1517.19
04/21/200517.3917.7117.3517.68
04/22/200517.5217.6117.2217.43
04/25/200517.4617.617.3917.48
04/26/200517.3517.6417.2517.28
04/27/200517.1917.4617.0817.25
04/28/200517.1417.3317.117.14
04/29/200517.1917.317.0417.27
05/02/200517.2417.3217.1617.26
05/03/200517.1817.3917.1817.31
05/04/200517.3117.7117.3117.65
05/05/200517.6118.0617.6118
05/06/200518.0918.1617.9218.02
05/09/20051818.2417.9818.21
05/10/200518.1318.318.0118.21
05/11/200518.4718.618.2218.55
05/12/200518.5518.8318.518.7
05/13/200518.7219.0218.6418.89
05/16/200518.8719.1718.7519.09
05/17/200518.9619.1118.8219.06
05/18/200519.0519.3419.0519.24
05/19/200519.2419.4319.1819.38
05/20/200519.4119.5119.2819.47
05/23/200519.3419.5919.3319.55
05/24/200519.4620.0119.420
05/25/200519.8119.8919.5119.62
05/26/200519.7219.9619.6919.9
05/27/200519.7519.8319.6719.79
05/31/200519.619.6319.3419.4
06/01/200519.4219.819.3519.63
06/02/200519.5719.9219.5519.88
06/03/200519.7319.8319.2919.4
06/06/200519.3719.4319.1219.38
06/07/200519.3719.8119.3719.41
06/08/200519.5219.7419.3119.41
06/09/200519.2219.6119.2219.47
06/10/200519.4819.4819.119.24
06/13/200519.1919.3819.1519.3
06/14/200519.3119.4419.1319.18
06/15/200519.3519.3718.9819.32
06/16/200519.2819.5619.2419.53
06/17/200519.7619.9719.5119.53
06/20/200519.4319.7219.3619.6
06/21/200519.6319.8919.4619.77
06/22/200519.819.919.7119.8
06/23/200519.9420.2519.7819.78
06/24/200519.6619.7719.2919.3
06/27/200519.2919.3119.0119.03
06/28/200519.1619.3419.1519.16
06/29/200519.2719.5819.2619.36
06/30/200519.419.4919.0619.08
07/01/200519.1319.218.8918.99
07/05/200518.819.1818.7218.82
07/06/200518.8419.0918.8218.82
07/07/200518.5818.9518.5118.84
07/08/200518.919.3318.8319.31
07/11/200519.2919.5619.2219.54
07/12/200519.4819.8719.4619.78
07/13/200519.7319.9919.719.97
07/14/200519.9820.0619.7319.94
07/15/200519.9120.0219.7819.89
07/18/200519.8219.8519.6419.65
07/19/200519.720.219.720.17
07/20/200519.9920.2319.7320.12
07/21/200520.0820.119.5119.56
07/22/200519.5519.5819.2519.32
07/25/200519.3219.4118.8218.85
07/26/20051919.1318.9119.06
07/27/200519.0819.2518.8919.18
07/28/200519.2619.3119.0619.3
07/29/200519.3219.419.1119.15
08/01/200519.2519.4519.1619.26
08/02/200519.3219.6619.2619.49
08/03/200519.3919.619.3319.54
08/04/200519.4419.7319.3819.43
08/05/200519.4319.4919.319.3
08/08/200519.419.4919.2319.25
08/09/200519.4119.7419.419.61
08/10/200518.8218.918.2118.25
08/11/200518.3218.3317.7718.06
08/12/20051818.0517.7517.8
08/15/200517.8117.8617.6217.71
08/16/200517.7217.8517.6117.63
08/17/200517.7317.9817.7117.84
08/18/200517.8517.8917.6617.66
08/19/200517.7517.8817.6717.82
08/22/200517.8917.9217.617.69
08/23/200517.7217.8617.717.76
08/24/200517.7217.8217.5217.52
08/25/200517.5617.6417.4817.48
08/26/200517.5217.5417.3617.4
08/29/200517.3317.7717.317.64
08/30/200517.617.6217.3917.51
08/31/200517.5717.6717.4417.62
09/01/200517.5117.817.4617.65
09/02/200517.6718.0717.6417.72
09/06/200517.9818.2517.9518.2
09/07/200518.218.4518.118.4
09/08/200518.2618.5418.2418.37
09/09/200518.418.6618.3718.58
09/12/200518.418.5718.3518.48
09/13/200518.2518.3918.2418.25
09/14/200518.2418.3517.8317.84
09/15/200517.9218.0917.918.03
09/16/200517.9818.4917.9518.42
09/19/200518.318.3318.0118.17
09/20/200518.0218.3917.8517.97
09/21/200517.8817.9917.7217.85
09/22/200517.7418.1417.6818.11
09/23/200517.9718.1717.9518.05
09/26/200518.1318.1817.8717.92
09/27/200517.8717.9317.6917.72
09/28/200517.7418.0517.7417.92
09/29/200517.9217.9417.7517.86
09/30/200517.7817.9417.6517.92
10/03/200517.9318.1217.7317.74
10/04/200517.7617.917.6517.67
10/05/200517.6817.7817.517.5
10/06/200517.5317.7617.5117.73
10/07/200517.7517.817.617.63
10/10/200517.517.617.2517.49
10/11/200517.4417.5417.1417.19
10/12/200517.1517.4916.9717.43
10/13/200517.3217.4717.217.3
10/14/200517.3717.3717.1717.27
10/17/200517.2317.3717.1417.17
10/18/200517.1117.216.9716.98
10/19/200516.9217.2116.8317.2
10/20/200517.1917.3416.916.93
10/21/200517.1117.1816.9417.03
10/24/200517.0717.1816.9217.16
10/25/200517.0117.1916.9817.12
10/26/200517.0517.2117.0417.1
10/27/200516.9917.2416.9917.05
10/28/200517.1317.2317.0617.14
10/31/200517.1517.5417.1517.45
11/01/200517.3317.5117.2517.48
11/02/200517.3617.7317.3117.63
11/03/200517.7117.7417.4817.51
11/04/200517.5317.8817.5317.87
11/07/200517.8817.9817.7517.85
11/08/200517.7817.9617.7217.86
11/09/200517.7817.8517.717.75
11/10/200517.2617.3517.0217.15
11/11/200517.1517.517.0917.47
11/14/200517.4217.4617.2617.35
11/15/200517.3217.4317.2117.27
11/16/200517.217.3517.117.22
11/17/200517.2517.3917.2217.37
11/18/200517.2517.416.8717.02
11/21/200517.0417.071717.06
11/22/200516.9917.4716.9717.28
11/23/200517.2517.5717.2517.44
11/25/200517.5217.6317.4817.55
11/28/200517.5417.6417.4717.48
11/29/200517.517.8417.4817.51
11/30/200517.5117.7517.517.54
12/01/200517.717.7517.6317.69
12/02/200517.6517.7317.517.64
12/05/200517.5717.8217.4317.5
12/06/200517.5217.6417.3917.56
12/07/200517.841817.7317.78
12/08/200517.7617.8217.5817.64
12/09/200517.6317.7217.4617.55
12/12/200517.5717.7417.4517.52
12/13/200517.4717.5817.4517.5
12/14/200517.4917.7417.4617.69
12/15/200517.6417.8417.617.76
12/16/200517.7317.7717.5117.52
12/19/200517.5217.6617.4617.47
12/20/200517.4917.5617.2717.31
12/21/200517.317.3817.1717.21
12/22/200517.1817.3717.1717.29
12/23/200517.2717.3917.2517.35
12/27/200517.3617.4817.2317.25
12/28/200517.2217.4117.1517.29
12/29/200517.2917.3917.1417.24
12/30/200517.1217.1917.0717.12