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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 28.5929
CLOSE 28.5748

Low

LOW 24.82

High

HIGH 34.24
DATEOPENHIGHLOWCLOSE
01/03/200727.4627.9827.3327.73
01/04/200727.6828.4927.5428.46
01/05/200728.4428.5728.0528.47
01/08/200728.5428.7428.3228.63
01/09/200728.7228.7528.3128.47
01/10/200728.2728.7328.2128.68
01/11/200728.7728.9928.6128.69
01/12/200728.5428.9728.4528.92
01/16/200728.5928.592828.04
01/17/200727.862826.8926.98
01/18/200727.1327.1526.2726.45
01/19/200726.4626.8526.4226.7
01/22/200726.7526.826.1526.53
01/23/200726.3726.7226.0326.04
01/24/200726.2326.9526.1926.89
01/25/200726.9326.9526.1626.22
01/26/200726.1626.5425.7626.35
01/29/200726.2726.472626.21
01/30/200726.2926.3426.0326.25
01/31/200726.226.8126.0526.62
02/01/200726.6726.9926.3626.59
02/02/200726.8727.1826.627.14
02/05/200727.4227.6727.2327.51
02/06/200727.7427.7827.1227.28
02/07/200728.6228.8528.0828.09
02/08/200727.928.3527.828.14
02/09/200728.0628.1527.4827.71
02/12/200727.6327.7527.4227.54
02/13/200727.6627.7327.0127.18
02/14/200727.2627.6527.1527.46
02/15/200727.5927.8127.4527.56
02/16/200727.527.5527.3627.52
02/20/200727.582827.2827.66
02/21/200727.3227.6127.327.38
02/22/200727.5227.6127.2227.4
02/23/200727.3527.6727.3527.51
02/26/200727.6427.727.0227.24
02/27/200726.7526.9525.4425.71
02/28/200725.826.2525.7525.94
03/01/200725.426.2525.0725.85
03/02/200725.6925.9725.1525.3
03/05/200725.0225.7524.8225.46
03/06/200725.7926.0725.725.96
03/07/200725.9126.1225.5825.87
03/08/200726.1726.4326.0726.15
03/09/200726.4226.4925.9426.08
03/12/200725.9826.2525.8926.17
03/13/20072626.2325.4725.5
03/14/200725.525.8825.2625.85
03/15/200725.725.9325.6225.81
03/16/200725.7926.0725.7325.99
03/19/200726.1926.372626.3
03/20/200726.3326.4826.126.34
03/21/200726.426.7926.0626.79
03/22/200726.7626.7926.3626.37
03/23/200726.4526.5826.1926.19
03/26/200726.2326.3525.8126.34
03/27/200726.1526.2425.8525.93
03/28/200725.792725.5725.7
03/29/200725.9225.9725.1625.43
03/30/200725.4325.6525.1125.53
04/02/200725.6625.7325.3125.4
04/03/200725.5426.0725.4425.85
04/04/200725.9526.2225.8826.1
04/05/200726.0226.1725.926.06
04/09/200726.1226.3526.1126.2
04/10/200726.126.1825.7825.99
04/11/200725.9726.1425.6425.79
04/12/200725.7826.0725.6325.97
04/13/200725.9226.9525.6426.68
04/16/200726.6726.9326.4826.62
04/17/200726.6827.1226.5626.84
04/18/200726.6626.9926.526.87
04/19/200726.5926.7526.4726.68
04/20/200727.0527.126.7526.99
04/23/200726.9126.9426.526.58
04/24/200726.6526.6626.0626.33
04/25/200726.5326.8726.2226.78
04/26/200726.8227.1626.5426.55
04/27/200726.5127.0526.4927.03
04/30/20072727.226.7426.74
05/01/200726.8727.0326.5626.86
05/02/200727.0327.7527.0227.67
05/03/200727.7627.9427.5627.7
05/04/200727.942827.827.91
05/07/200727.9627.9727.7627.81
05/08/200727.7828.4827.6428.36
05/09/200727.0227.0926.4426.51
05/10/200726.3726.7726.2626.29
05/11/200726.4426.6526.3526.63
05/14/200726.6226.6526.1226.29
05/15/200726.3626.4926.0826.13
05/16/200726.326.4926.1326.48
05/17/200726.326.6226.2526.28
05/18/200726.3626.4126.1626.21
05/21/200726.2126.5426.1926.4
05/22/200726.3826.526.2626.37
05/23/200726.4126.4325.8825.97
05/24/200726.0126.0625.3325.4
05/25/200725.5425.6825.425.52
05/29/200725.592625.5525.9
05/30/200725.6926.425.626.39
05/31/200726.7426.9926.4926.92
06/01/200726.9527.426.8326.86
06/04/200726.7227.0526.6527.01
06/05/200726.8627.326.8627.2
06/06/200726.9827.0826.4726.6
06/07/200726.4526.625.8425.85
06/08/200725.8826.5125.8426.48
06/11/200726.2926.5326.2726.32
06/12/200726.1226.5326.0326.06
06/13/200726.2226.5325.8626.53
06/14/200726.5326.9726.5126.83
06/15/200727.0427.426.8827.39
06/18/200727.3927.427.0427.21
06/19/200727.127.426.8827.3
06/20/200727.3827.727.1427.2
06/21/200727.1827.4426.9127.32
06/22/200727.1727.4926.8526.92
06/25/200726.8427.3526.7527.03
06/26/200727.2927.4926.9927.15
06/27/200726.9527.326.8527.27
06/28/200727.7128.427.5727.85
06/29/200727.9828.0627.6527.85
07/02/200728.0228.0627.7927.89
07/03/200727.9728.127.8128.1
07/05/200728.0628.3827.9428.37
07/06/200728.3428.528.2428.47
07/09/200728.4328.528.3528.45
07/10/200728.1828.4828.128.31
07/11/200728.1428.828.1328.76
07/12/200728.8929.9727.5629.8
07/13/200729.5229.9629.529.89
07/16/200729.723029.7229.89
07/17/200729.8529.9829.629.73
07/18/200729.4529.5528.8829.44
07/19/200729.853029.8129.94
07/20/200729.9429.9429.429.59
07/23/200729.7330.3929.6830.26
07/24/200729.9530.3629.5829.76
07/25/20073030.2429.6529.91
07/26/200729.4929.9529.0829.67
07/27/200729.7329.8528.9428.97
07/30/200729.0129.5628.6329.49
07/31/200729.8229.8628.9128.91
08/01/200728.7729.8228.7529.77
08/02/200729.7230.2129.6730.13
08/03/20073030.1329.4429.46
08/06/200729.5929.728.929.5
08/07/200729.5229.8628.9329.69
08/08/200731.1332.253131.68
08/09/200731.232.4731.1831.4
08/10/20073131.530.8431.39
08/13/200731.5731.630.7830.83
08/14/200730.9831.1730.0830.26
08/15/200730.1530.7429.8929.92
08/16/200729.7830.0528.5829.3
08/17/200730.0130.4629.5629.99
08/20/200729.9330.3129.5229.76
08/21/200729.7630.329.6930.1
08/22/200730.4530.4729.9130.26
08/23/200730.4930.6230.0630.27
08/24/200730.230.7530.0730.73
08/27/200730.5131.2530.5131.1
08/28/200730.8631.130.3930.41
08/29/200730.5431.0230.4931
08/30/200730.8231.9730.7631.43
08/31/200731.8731.9831.6731.92
09/04/200731.9432.531.7532.32
09/05/200732.132.2931.9232.22
09/06/200732.3732.4431.7331.84
09/07/200731.4331.7731.0931.52
09/10/200731.693231.2231.74
09/11/200731.9632.1731.7332.16
09/12/200732.0732.1231.7331.78
09/13/200731.9632.0431.431.51
09/14/200731.4331.6931.1531.56
09/17/200731.3331.7531.2531.5
09/18/200731.5832.0431.4132.04
09/19/200732.2332.4832.0532.09
09/20/200731.9932.3931.9132.21
09/21/200732.5632.5632.1932.3
09/24/200732.2232.4331.7531.88
09/25/200731.7532.5331.6532.44
09/26/200732.653332.632.99
09/27/200733.0233.2932.8533.23
09/28/200733.1433.3832.9733.13
10/01/200733.0133.3332.9732.99
10/02/20073333.1332.8733.01
10/03/200732.932.9732.4332.45
10/04/200732.5932.6831.8832.15
10/05/200732.3432.8132.2632.65
10/08/200732.5332.932.5132.71
10/09/200732.833.0932.6533.08
10/10/200733.3933.533.1533.27
10/11/200733.3833.632.632.8
10/12/200732.8333.1232.7532.92
10/15/200732.9233.1432.5132.79
10/16/200732.4132.531.8532.29
10/17/200732.732.7431.9132.46
10/18/200732.1932.9332.1832.68
10/19/200732.6232.6331.431.5
10/22/200731.131.4730.9531.37
10/23/200731.3531.5830.0931.54
10/24/200731.1731.3630.5231.26
10/25/200731.3731.8831.0531.18
10/26/200731.8132.131.3131.9
10/29/200732.2532.493232.41
10/30/200732.2632.9532.1332.61
10/31/200732.9433.1932.4933.06
11/01/200732.8433.2532.1332.18
11/02/200732.432.7132.1132.51
11/05/200732.6433.2532.3833.08
11/06/200733.4534.2433.4134.08
11/07/200734.0434.0932.5432.75
11/08/200730.4131.0929.5129.63
11/09/200729.0629.2828.1528.58
11/12/200728.8329.7928.7929.11
11/13/200729.6130.1529.1130.14
11/14/200730.4130.4429.5529.71
11/15/200729.529.6829.0629.3
11/16/200729.8530.129.4529.94
11/19/200729.7629.9929.2829.43
11/20/200729.4429.8428.4929.04
11/21/200728.3828.7528.1128.25
11/23/200728.4428.7828.1428.69
11/26/200728.7628.7927.4227.5
11/27/200727.6327.9826.9227.49
11/28/200727.928.4427.828.05
11/29/200727.8128.2827.7928.15
11/30/200728.428.4127.6828.02
12/03/20072828.2427.5327.57
12/04/200727.4627.526.8226.96
12/05/200727.4427.8127.1227.48
12/06/200727.6527.9527.527.79
12/07/200727.9828.0327.4427.45
12/10/200727.682827.4227.66
12/11/200727.8228.9927.828.02
12/12/200728.9229.4428.3728.8
12/13/200728.8829.5428.8229.06
12/14/200728.9929.6428.5128.65
12/17/200728.5928.6527.9227.95
12/18/200728.1428.4727.5828.15
12/19/200728.1428.527.9728.19
12/20/200728.628.6228.1628.28
12/21/200728.662928.4228.6
12/24/200728.6828.9528.6228.72
12/26/200728.6528.6928.228.38
12/27/200728.1628.3827.6827.79
12/28/200727.9528.227.2327.56
12/31/200727.2527.52727.07