CSCO: Cisco Systems, Inc. Historical Data

2006 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 21.5847

CLOSE 21.6132

Low

LOW 17.1

High

HIGH 27.96

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	17.21	17.49	17.18	17.45
01/04/2006	17.47	17.93	17.46	17.85
01/05/2006	17.94	18.48	17.93	18.35
01/06/2006	18.51	18.88	18.47	18.77
01/09/2006	18.97	19.11	18.92	19.06
01/10/2006	18.86	19.15	18.78	18.97
01/11/2006	18.95	19.43	18.94	19.4
01/12/2006	19.26	19.35	19.08	19.2
01/13/2006	19.13	19.33	18.89	18.92
01/17/2006	18.69	18.78	18.47	18.68
01/18/2006	18.41	18.85	18.37	18.73
01/19/2006	18.83	19.12	18.82	19.02
01/20/2006	18.89	18.93	18.24	18.51
01/23/2006	18.52	18.56	18.13	18.16
01/24/2006	18.15	18.47	18.15	18.33
01/25/2006	18.35	18.61	18.26	18.57
01/26/2006	18.56	18.69	18.25	18.58
01/27/2006	18.58	18.95	18.56	18.78
01/30/2006	18.67	18.95	18.67	18.89
01/31/2006	18.7	18.74	18.32	18.57
02/01/2006	18.4	18.62	18.35	18.58
02/02/2006	18.44	18.75	18.3	18.37
02/03/2006	18.29	18.33	17.95	18.15
02/06/2006	18.04	18.1	17.83	17.83
02/07/2006	17.82	18.2	17.82	18.09
02/08/2006	19.25	19.5	19.11	19.4
02/09/2006	19.53	19.98	19.47	19.55
02/10/2006	19.6	19.88	19.6	19.76
02/13/2006	19.64	19.85	19.32	19.55
02/14/2006	19.61	19.86	19.58	19.7
02/15/2006	19.6	19.96	19.6	19.94
02/16/2006	19.92	20	19.83	19.98
02/17/2006	19.95	19.97	19.83	19.86
02/21/2006	19.69	19.9	19.45	19.58
02/22/2006	19.57	19.93	19.57	19.67
02/23/2006	19.63	19.85	19.56	19.72
02/24/2006	19.68	19.91	19.68	19.85
02/27/2006	19.87	20	19.83	19.97
02/28/2006	19.95	20.4	19.86	20.24
03/01/2006	20.34	21.12	20.34	21.06
03/02/2006	20.93	21.06	20.7	20.88
03/03/2006	20.71	21.33	20.66	21.04
03/06/2006	20.96	21.48	20.88	21.05
03/07/2006	20.93	20.98	20.68	20.87
03/08/2006	20.71	20.99	20.68	20.86
03/09/2006	20.87	20.91	20.44	20.44
03/10/2006	20.58	20.88	20.32	20.82
03/13/2006	20.87	21.15	20.81	20.86
03/14/2006	20.83	21.25	20.77	21.25
03/15/2006	21.2	21.5	21.16	21.44
03/16/2006	21.49	21.69	21.24	21.25
03/17/2006	21.44	21.68	21.15	21.62
03/20/2006	21.62	21.74	21.43	21.68
03/21/2006	21.55	21.85	21.28	21.41
03/22/2006	21.24	21.5	21.23	21.42
03/23/2006	21.3	21.49	21.21	21.41
03/24/2006	21.34	21.5	21.24	21.36
03/27/2006	21.29	21.85	21.25	21.69
03/28/2006	21.62	21.9	21.31	21.33
03/29/2006	21.4	21.88	21.28	21.57
03/30/2006	21.6	22	21.55	21.97
03/31/2006	21.95	22	21.67	21.67
04/03/2006	21.85	21.98	21.59	21.59
04/04/2006	21.52	21.7	21.4	21.56
04/05/2006	21.59	21.94	21.59	21.69
04/06/2006	21.61	21.65	21.11	21.18
04/07/2006	21.18	21.39	20.78	20.81
04/10/2006	20.8	21.15	20.77	20.99
04/11/2006	20.97	21.15	20.7	21.03
04/12/2006	20.93	21.21	20	21.02
04/13/2006	20.99	21.5	20.99	21.18
04/17/2006	21.15	21.37	20.73	20.86
04/18/2006	20.94	21.5	20.73	21.47
04/19/2006	21.4	21.45	21.09	21.26
04/20/2006	21.14	21.47	20.92	21.03
04/21/2006	21	21.14	20.49	20.68
04/24/2006	20.58	20.65	20.28	20.29
04/25/2006	20.38	20.56	20.2	20.47
04/26/2006	20.5	20.88	20.4	20.73
04/27/2006	20.59	21.23	20.52	20.98
04/28/2006	21.01	21.3	20.77	20.95
05/01/2006	21.02	21.4	20.91	20.96
05/02/2006	21.13	21.75	21.11	21.39
05/03/2006	21.64	21.65	21.32	21.49
05/04/2006	21.52	21.9	21.5	21.86
05/05/2006	21.89	22	21.5	21.75
05/08/2006	21.65	21.89	21.57	21.76
05/09/2006	21.7	21.8	21.41	21.68
05/10/2006	21.36	21.99	20.69	20.75
05/11/2006	20.63	20.66	19.96	20.05
05/12/2006	20.16	20.75	20.1	20.34
05/15/2006	20.38	20.62	19.5	20.56
05/16/2006	20.49	20.54	20.15	20.21
05/17/2006	19.99	20.35	19.96	20.18
05/18/2006	20.17	20.6	20.16	20.29
05/19/2006	20.4	20.94	20.32	20.87
05/22/2006	20.62	20.89	20.5	20.6
05/23/2006	20.62	20.93	20.37	20.37
05/24/2006	20.4	20.73	20.14	20.49
05/25/2006	20.61	20.75	20.28	20.52
05/26/2006	20.54	20.57	20.19	20.31
05/30/2006	20.2	20.23	19.77	19.77
05/31/2006	19.81	20.03	19.51	19.68
06/01/2006	19.68	20.5	19.67	20.5
06/02/2006	20.6	20.8	20.35	20.44
06/05/2006	20.35	20.37	19.88	19.88
06/06/2006	19.92	20.36	19.89	20.17
06/07/2006	20.26	20.27	19.9	19.91
06/08/2006	19.77	20.08	19.41	19.89
06/09/2006	19.9	20.24	19.83	19.97
06/12/2006	19.95	20	19.48	19.48
06/13/2006	19.39	19.62	19.31	19.36
06/14/2006	19.4	19.76	19.36	19.61
06/15/2006	19.67	20.23	19.66	20.22
06/16/2006	20.17	20.22	19.9	19.98
06/19/2006	20.02	20.15	19.71	19.82
06/20/2006	19.75	20.05	19.64	19.73
06/21/2006	19.77	20.42	19.76	20.07
06/22/2006	20.13	20.23	19.54	19.69
06/23/2006	19.61	19.91	19.55	19.61
06/26/2006	19.57	19.7	19.49	19.6
06/27/2006	19.63	19.78	19.27	19.3
06/28/2006	19.32	19.44	19.08	19.38
06/29/2006	19.43	20	19.31	19.91
06/30/2006	20.01	20.03	19.52	19.53
07/03/2006	19.77	20.11	19.68	20
07/05/2006	19.82	19.97	19.47	19.6
07/06/2006	19.61	19.82	19.49	19.63
07/07/2006	19.5	19.62	19.22	19.39
07/10/2006	19.48	19.54	18.82	18.97
07/11/2006	18.83	18.87	18.36	18.69
07/12/2006	18.59	18.66	18.2	18.26
07/13/2006	18.1	18.42	17.88	18.02
07/14/2006	18.02	18.22	17.77	17.94
07/17/2006	17.97	18.27	17.86	17.97
07/18/2006	18.03	18.17	17.51	17.88
07/19/2006	17.89	18.43	17.79	18
07/20/2006	18.07	18.09	17.61	17.88
07/21/2006	17.78	17.85	17.45	17.46
07/24/2006	17.68	18.02	17.55	17.95
07/25/2006	17.99	18.2	17.72	18.07
07/26/2006	17.98	18.18	17.86	17.94
07/27/2006	18.05	18.12	17.6	17.69
07/28/2006	17.84	18.08	17.79	18.08
07/31/2006	17.99	18.36	17.85	17.88
08/01/2006	17.86	17.87	17.48	17.48
08/02/2006	17.57	17.69	17.28	17.48
08/03/2006	17.3	17.64	17.15	17.56
08/04/2006	17.65	17.66	17.1	17.24
08/07/2006	17.28	17.59	17.19	17.41
08/08/2006	17.64	17.65	17.15	17.29
08/09/2006	19.41	19.95	19.35	19.78
08/10/2006	19.6	19.78	19.32	19.56
08/11/2006	19.51	19.73	19.37	19.54
08/14/2006	19.86	20.22	19.77	20.09
08/15/2006	20.45	20.85	20.29	20.65
08/16/2006	20.8	21.14	20.59	21.1
08/17/2006	20.99	21.14	20.72	20.85
08/18/2006	20.82	20.9	20.47	20.86
08/21/2006	20.62	21	20.57	20.91
08/22/2006	20.9	21.34	20.84	21.24
08/23/2006	21.2	21.33	20.83	21.05
08/24/2006	21.32	21.42	20.97	21.09
08/25/2006	21.03	21.27	20.96	21.05
08/28/2006	20.96	21.48	20.89	21.41
08/29/2006	21.34	21.69	21.19	21.68
08/30/2006	21.63	21.75	21.5	21.67
08/31/2006	21.65	22.15	21.65	21.99
09/01/2006	22.05	22.35	21.85	22.27
09/05/2006	22.13	22.27	22.02	22.09
09/06/2006	21.79	22.29	21.6	21.69
09/07/2006	21.53	21.8	21.18	21.54
09/08/2006	21.64	21.76	21.32	21.75
09/11/2006	21.56	22.14	21.52	21.96
09/12/2006	21.97	22.65	21.89	22.65
09/13/2006	22.63	22.89	22.55	22.65
09/14/2006	22.55	22.78	22.54	22.7
09/15/2006	22.87	23.28	22.6	22.72
09/18/2006	22.77	23	22.67	22.84
09/19/2006	22.81	22.98	22.44	22.76
09/20/2006	22.97	23.34	22.83	23.27
09/21/2006	23.35	23.47	22.94	23.01
09/22/2006	22.87	23.04	22.57	22.88
09/25/2006	22.97	23.25	22.67	23.23
09/26/2006	23.13	23.5	23	23.5
09/27/2006	23.32	23.48	23.12	23.35
09/28/2006	23.23	23.5	23.12	23.48
09/29/2006	23.45	23.53	22.96	22.98
10/02/2006	23.05	23.24	22.96	22.98
10/03/2006	22.87	23.49	22.8	23.41
10/04/2006	23.28	23.98	23.26	23.93
10/05/2006	23.91	24	23.74	23.9
10/06/2006	23.79	24.2	23.74	24.09
10/09/2006	24.25	24.4	24.12	24.31
10/10/2006	24.24	24.39	24	24.33
10/11/2006	24.21	24.55	24.17	24.4
10/12/2006	24.4	24.53	24.12	24.45
10/13/2006	24.4	24.62	24.36	24.53
10/16/2006	24.64	24.78	24.55	24.59
10/17/2006	24.45	24.56	24.12	24.48
10/18/2006	24.43	24.64	24.1	24.18
10/19/2006	24.02	24.24	23.73	24.16
10/20/2006	24.2	24.58	23.95	24.55
10/23/2006	24.45	24.64	24.27	24.43
10/24/2006	24.37	24.54	24.16	24.34
10/25/2006	24.23	24.42	24.09	24.29
10/26/2006	24.34	24.36	23.96	24.19
10/27/2006	24.11	24.19	23.63	23.72
10/30/2006	23.52	24.03	23.27	23.9
10/31/2006	24.15	24.39	24.02	24.13
11/01/2006	24.34	24.45	23.95	24.1
11/02/2006	23.98	24.14	23.9	24.05
11/03/2006	24.01	24.03	23.56	23.77
11/06/2006	24.14	24.85	24.12	24.68
11/07/2006	24.82	25.01	24.57	24.84
11/08/2006	24.68	25.39	24.5	25.1
11/09/2006	27.44	27.44	26.65	26.71
11/10/2006	26.67	26.98	26.56	26.74
11/13/2006	26.75	26.8	26.52	26.68
11/14/2006	26.7	26.74	26.41	26.64
11/15/2006	26.62	26.75	26.5	26.6
11/16/2006	26.75	27.32	26.73	27.15
11/17/2006	26.99	27.06	26.79	26.93
11/20/2006	26.98	27.14	26.72	27.11
11/21/2006	27.17	27.18	26.73	26.8
11/22/2006	26.93	26.99	26.75	26.91
11/24/2006	26.71	26.88	26.24	26.84
11/27/2006	26.76	26.89	25.73	25.8
11/28/2006	25.61	27.13	25.59	27.03
11/29/2006	27.05	27.3	26.9	27.08
11/30/2006	27.02	27.05	26.8	26.91
12/01/2006	26.95	27.08	26.45	26.69
12/04/2006	26.94	27.57	26.86	27.25
12/05/2006	27.4	27.44	27	27.04
12/06/2006	27.12	27.27	26.95	27.09
12/07/2006	27.22	27.3	26.88	26.88
12/08/2006	26.88	27.15	26.75	26.98
12/11/2006	26.9	27.48	26.85	27.11
12/12/2006	27.12	27.4	26.76	27.08
12/13/2006	27.34	27.35	26.93	27.25
12/14/2006	27.22	27.44	27.18	27.31
12/15/2006	27.43	27.77	27.33	27.56
12/18/2006	27.61	27.96	27.43	27.61
12/19/2006	27.49	27.76	27.3	27.63
12/20/2006	27.68	27.7	27.38	27.39
12/21/2006	27.5	27.6	27.22	27.29
12/22/2006	27.34	27.42	26.93	26.93
12/26/2006	27.04	27.33	26.85	27.19
12/27/2006	27.3	27.5	26.83	27.3
12/28/2006	27.29	27.58	27.25	27.42
12/29/2006	27.33	27.63	27.29	27.33

Menu

Create your free account now!

CSCO: Cisco Systems, Inc. Historical Data

2006 Historical Chart

Average

Low

High