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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.4881
CLOSE 22.4805

Low

LOW 14.2

High

HIGH 27.72
DATEOPENHIGHLOWCLOSE
01/02/20082727.326.2126.54
01/03/200826.427.0226.326.75
01/04/200826.3726.9326.0126.12
01/07/200826.126.3825.6826.13
01/08/200826.3626.7925.4225.43
01/09/200825.5926.325.5326.24
01/10/200826.0526.4525.826.24
01/11/200825.9626.2525.6525.87
01/14/200826.6126.6726.226.29
01/15/200826.1226.192525.85
01/16/200825.625.6124.7925.15
01/17/200825.1425.3223.9824.33
01/18/200824.2325.1524.0624.3
01/22/200822.3924.0522.3123.42
01/23/200822.5724.4322.324.03
01/24/200824.1425.1624.1125.11
01/25/200826.0526.0924.124.2
01/28/200824.2924.6623.824.1
01/29/200824.2724.323.6924.06
01/30/200823.9924.9323.8124.36
01/31/200823.9824.723.8924.5
02/01/200824.6225.132424.94
02/04/200825.0425.0523.6223.82
02/05/200823.5123.6923.2223.26
02/06/200823.4324.0223.0623.08
02/07/200821.8523.4321.7723.38
02/08/200823.2623.752323.54
02/11/200823.6523.723.323.52
02/12/200823.672423.2523.43
02/13/200823.6224.223.5224.06
02/14/200824.0224.0923.4823.53
02/15/200823.3823.5623.2123.3
02/19/200823.5623.6922.7822.88
02/20/200822.7823.3322.7123.2
02/21/200823.8123.9923.0923.19
02/22/200823.4623.622.923.6
02/25/200823.5223.8923.1923.8
02/26/200823.824.2323.6924.07
02/27/200823.9225.1523.8324.95
02/28/200824.7225.0124.5524.66
02/29/200824.324.7724.2824.39
03/03/200824.3524.5624.1424.4
03/04/200824.0924.4823.7424.29
03/05/200824.4624.5724.0524.27
03/06/200824.3224.423.9223.94
03/07/200823.924.723.7824.11
03/10/200824.1224.4923.9923.99
03/11/200824.5525.1624.4325.15
03/12/200825.1725.62525.14
03/13/200824.8425.1224.424.95
03/14/200825.0525.1424.0424.32
03/17/200823.5924.6923.5424.29
03/18/200824.6925.6124.6325.58
03/19/200825.4725.5824.4624.47
03/20/200824.624.9324.3324.77
03/24/200824.9225.9924.925.64
03/25/200825.7325.8825.3725.75
03/26/200825.325.4324.5524.78
03/27/200824.6324.7624.1224.18
03/28/200824.2824.582424.08
03/31/200824.0824.4123.9624.09
04/01/200824.5225.0124.3824.98
04/02/200825.0425.5524.7924.96
04/03/200824.0924.424.0124.23
04/04/200824.3624.8224.0624.39
04/07/200824.5624.5823.8723.94
04/08/200823.8224.1623.7523.96
04/09/200823.9524.1423.3423.53
04/10/200823.7524.2123.3624.04
04/11/200823.6523.7823.3523.38
04/14/200823.2823.5923.1523.31
04/15/200823.4123.4722.9123.11
04/16/200823.462423.3323.83
04/17/200823.9924.0123.5823.89
04/18/200824.5324.824.2124.51
04/21/200824.352524.2624.89
04/22/200824.7324.9624.5524.92
04/23/200825.3625.5625.1625.44
04/24/200825.5626.2925.2826.03
04/25/200826.1126.1325.125.6
04/28/200825.6425.7625.325.35
04/29/200825.2625.8225.2525.51
04/30/200825.6925.9725.5125.64
05/01/200825.6426.8725.526.67
05/02/200826.972726.4226.75
05/05/200826.4626.7126.1526.28
05/06/200826.0526.4925.7826.33
05/07/200826.252725.6525.78
05/08/200825.992625.325.7
05/09/200825.425.6425.2625.49
05/12/200825.4525.8725.425.84
05/13/200825.8626.0525.6525.89
05/14/20082626.3425.7225.75
05/15/200825.6826.5625.6426.5
05/16/200826.5326.6526.0326.51
05/19/200826.5126.926.1526.37
05/20/200826.1326.4625.6625.85
05/21/200825.8526.1225.1625.37
05/22/200825.3625.825.1925.58
05/23/200825.425.4324.925.1
05/27/200825.0625.6925.0425.59
05/28/200826.0126.0425.3225.54
05/29/200825.5826.3525.5226.21
05/30/200826.1526.9226.1326.72
06/02/200826.7226.8226.2426.35
06/03/200826.3526.826.2226.34
06/04/200826.2226.9826.2126.76
06/05/200826.7627.7226.7527.54
06/06/200827.3227.4526.526.54
06/09/200826.7226.7426.0326.43
06/10/200826.1626.5826.0826.36
06/11/200826.3526.4325.5225.65
06/12/200825.9426.3225.6425.96
06/13/200826.2426.725.9126.37
06/16/200826.1726.4425.9726.27
06/17/200826.3626.6325.9125.97
06/18/200825.7925.8925.2325.28
06/19/200825.2425.7424.8125.52
06/20/200825.3525.3624.4724.64
06/23/200824.8324.9924.3924.55
06/24/200824.3324.8524.224.48
06/25/200824.5425.1124.3524.7
06/26/200824.3424.523.8223.82
06/27/200823.7523.8723.3723.61
06/30/200823.4723.7323.1623.26
07/01/200823.0523.422.9423.15
07/02/200823.1423.1922.6722.84
07/03/200822.9823.3522.8523.12
07/07/200823.2323.3922.3622.57
07/08/200822.5822.922.4222.88
07/09/200822.2222.3621.5421.58
07/10/200821.5822.1821.5122.13
07/11/200821.8222.1321.5421.82
07/14/200822.0222.1321.1321.3
07/15/200821.0421.4320.7221.04
07/16/200820.721.3320.5621.1
07/17/200821.3521.8820.9321.52
07/18/200821.4721.8221.2521.66
07/21/200821.822.3921.7421.84
07/22/200821.621.9421.4621.9
07/23/200821.9722.6121.822.17
07/24/200822.0422.0621.6921.76
07/25/200822.3322.5821.9322.43
07/28/200822.3222.8121.9421.98
07/29/200822.1922.5222.0722.42
07/30/200822.622.6921.822.17
07/31/200822.0622.621.9821.99
08/01/200822.222.3521.6621.99
08/04/200822.0522.1721.7221.99
08/05/200822.2622.6522.0222.65
08/06/200823.9424.2523.4623.93
08/07/200823.6924.3123.4423.58
08/08/200823.7524.4423.724.25
08/11/200824.1624.8424.1424.62
08/12/200824.6824.7824.3524.5
08/13/200824.3824.524.0124.31
08/14/200824.1624.8624.1224.67
08/15/200824.7525.2524.6824.91
08/18/200824.9525.0824.2724.49
08/19/200824.2924.5124.0724.24
08/20/200824.3424.4824.0124.23
08/21/200824.0524.3423.8724.23
08/22/200824.3824.8224.2824.71
08/25/200824.524.7324.1124.21
08/26/200824.2924.3423.8824.11
08/27/200824.2424.5924.1524.37
08/28/200824.4824.7824.4124.66
08/29/200824.3524.3523.9124.05
09/02/200824.3524.523.5523.75
09/03/200823.7423.7423.1523.31
09/04/200822.7922.822.1622.28
09/05/200822.0922.6722.0722.26
09/08/200822.7823.4422.4323.37
09/09/200823.4223.5822.9122.97
09/10/200823.2323.3222.9722.99
09/11/200822.6823.0622.3923.05
09/12/200822.8723.5922.6123.46
09/15/200822.6123.3322.3622.38
09/16/200821.823.1421.7422.8
09/17/200822.4923.0421.7721.8
09/18/200822.2423.2521.8522.8
09/19/200823.7824.323.1124.29
09/22/200823.924.223.0423.11
09/23/200823.3123.522.6622.73
09/24/200822.8223.2122.5822.8
09/25/200823.0623.922.9523.48
09/26/200822.912422.8723.82
09/29/200823.2923.5421.4321.79
09/30/200822.2522.6121.8422.56
10/01/200822.2522.4421.7521.95
10/02/200821.9521.9921.0521.2
10/03/200821.1422.421.1321.25
10/06/200820.3920.9719.3120.46
10/07/200820.5720.9118.7518.84
10/08/200818.0219.617.818.34
10/09/200818.8318.8916.9417.19
10/10/200816.4918.2216.2917.23
10/13/200818.2719.317.819.27
10/14/200819.9120.1518.0318.54
10/15/200818.1718.2116.516.57
10/16/200816.7217.7516.217.75
10/17/200817.3219.5516.9317.91
10/20/200818.3519.0117.8118.96
10/21/200818.718.8917.7517.86
10/22/200817.3417.8416.8117.41
10/23/200817.2517.8816.4617.24
10/24/200816.0816.9315.916.31
10/27/200816.0917.1916.0216.09
10/28/200816.7618.3516.4518.31
10/29/200817.9718.717.617.87
10/30/200818.2918.3217.517.79
10/31/200817.7917.9817.3217.77
11/03/200817.6817.71717.2
11/04/200817.5918.4617.3718.33
11/05/200818.0518.317.2917.39
11/06/200816.6917.4816.6716.94
11/07/200817.1817.7317.1317.58
11/10/200817.9517.9817.117.57
11/11/200817.3817.4516.9417.18
11/12/200816.8417.0316.516.55
11/13/200816.3717.315.617.26
11/14/200816.8917.4316.3316.62
11/17/200816.4716.8116.1116.21
11/18/200816.3516.4615.5816.45
11/19/200816.1816.231515.08
11/20/20081516.2314.4314.47
11/21/200814.8115.314.215.17
11/24/200815.4416.4615.2816.4
11/25/200816.4916.4915.2815.42
11/26/200815.216.4915.1716.39
11/28/200816.1916.5516.1616.54
12/01/200816.1616.1614.9314.96
12/02/200815.1715.3914.7515.32
12/03/200814.9116.0314.8616.01
12/04/200815.6516.0915.0215.33
12/05/200815.1616.114.7215.94
12/08/200816.517.4516.4517.25
12/09/200816.9117.9316.7517.16
12/10/200817.317.7617.0817.33
12/11/200817.1317.6416.8316.91
12/12/200816.5317.1916.5116.99
12/15/200816.8817.0216.5116.84
12/16/200817.0417.4516.6917.42
12/17/200817.1717.3416.7116.84
12/18/200816.8716.9116.4416.66
12/19/200816.6416.9516.616.64
12/22/200816.6116.7115.9916.37
12/23/200816.4216.6516.0716.24
12/24/200816.2516.4316.2116.35
12/26/200816.3616.4216.0916.27
12/29/200816.1616.2515.7316.01
12/30/200816.0416.2515.9416.23
12/31/200816.1816.5516.1216.3