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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.219
CLOSE 23.2069

Low

LOW 19

High

HIGH 27.74
DATEOPENHIGHLOWCLOSE
01/04/201024.1124.8424.0124.69
01/05/201024.624.7324.3824.58
01/06/201024.5424.7424.3424.42
01/07/201024.324.5724.1724.53
01/08/201024.3824.724.2524.66
01/11/201024.6424.8924.4124.59
01/12/201024.4424.524.0824.2
01/13/201024.2824.724.224.64
01/14/201024.5825.0824.5224.95
01/15/20102525.124.324.4
01/19/201024.5424.8824.524.85
01/20/201024.6224.7324.1224.41
01/21/201024.5124.6523.8623.98
01/22/201023.8423.9322.8722.97
01/25/201023.123.1822.7422.99
01/26/201022.823.222.6422.9
01/27/201022.8923.2622.7623.15
01/28/201023.1823.2222.3522.52
01/29/201022.9523.1322.4422.47
02/01/201022.6522.9422.3822.73
02/02/201022.8123.1122.5123.02
02/03/201023.1623.2522.8523.07
02/04/201023.4123.7723.123.16
02/05/201023.323.8823.1623.7
02/08/201023.7823.923.4823.5
02/09/201023.82423.5823.89
02/10/201023.862423.6223.76
02/11/201023.6723.9923.5423.93
02/12/201023.7223.823.5123.76
02/16/201023.962423.824
02/17/201023.9924.0923.7424.07
02/18/201024.0524.3623.924.28
02/19/201024.1324.3824.0624.36
02/22/201024.3924.4624.1524.3
02/23/201024.1624.2323.8324.05
02/24/201024.0924.4524.0924.34
02/25/20102424.3923.8724.33
02/26/201024.3624.4624.2124.33
03/01/201024.3324.6524.3224.6
03/02/201024.6624.7524.4424.61
03/03/201024.724.9324.624.84
03/04/201024.8424.9824.6624.95
03/05/201024.9725.2424.9225.21
03/08/201025.3126.3625.2626.13
03/09/201026.3326.4825.726.13
03/10/201025.8526.0625.7525.87
03/11/201025.7925.9825.7225.97
03/12/20102626.0325.7825.88
03/15/201025.7626.0925.7426.08
03/16/201026.0326.3426.0126.15
03/17/201026.226.426.1826.26
03/18/201026.2426.4326.2226.34
03/19/201026.3726.4426.0726.15
03/22/201025.9226.3825.8926.28
03/23/201026.1926.7526.1726.64
03/24/201026.5626.6226.4426.45
03/25/201026.6626.8526.4226.43
03/26/201026.4426.7526.3426.47
03/29/201026.6126.6926.4526.51
03/30/201026.6426.7126.3426.65
03/31/201026.5226.6125.9626.03
04/01/201026.226.325.6625.83
04/05/201025.8726.2425.826.17
04/06/201026.1326.3826.0526.22
04/07/201026.126.5926.126.34
04/08/201026.2826.392626.28
04/09/201026.2826.6426.2226.6
04/12/201026.5726.7426.4926.53
04/13/201026.4526.526.1726.44
04/14/201026.6326.9326.5626.88
04/15/20102727.2526.9527.21
04/16/201027.1527.4426.7926.98
04/19/201026.9327.1126.5527.07
04/20/201027.1927.4527.0627.18
04/21/201027.1727.427.1227.24
04/22/201027.0827.3726.7227.32
04/23/201027.3827.5127.2127.47
04/26/201027.5827.727.4827.57
04/27/201027.4127.5826.7327.01
04/28/201027.1127.3826.8227.04
04/29/201027.127.6427.127.53
04/30/201027.6827.7426.9226.93
05/03/201027.0327.6927.0127.54
05/04/201027.2427.2526.426.56
05/05/201026.3126.8226.1526.55
05/06/201026.426.6523.2325.49
05/07/201025.5225.6424.3324.71
05/10/201026.1226.5325.926.13
05/11/201026.0626.7725.8225.96
05/12/201026.2226.826.1926.74
05/13/201026.0926.125.3725.53
05/14/201025.2625.324.6924.94
05/17/201024.9724.9824.2624.87
05/18/20102525.0224.1824.36
05/19/201024.2324.5223.9724.26
05/20/201023.5623.8923.1323.31
05/21/201022.6723.5122.5623.46
05/24/201023.4623.723.1323.37
05/25/201022.7323.3122.623.31
05/26/201023.5623.7522.8422.89
05/27/201023.3923.6823.0223.67
05/28/201023.5223.5722.9923.16
06/01/201022.9423.4822.9223
06/02/201023.0723.3722.7423.35
06/03/201023.4923.7723.2723.72
06/04/201023.3223.5522.7622.96
06/07/201023.0123.2922.6822.76
06/08/201022.912322.5222.96
06/09/201023.0223.4522.7422.78
06/10/20102323.122.5122.77
06/11/201022.5322.9922.5222.91
06/14/201023.0823.2822.7322.76
06/15/201022.8223.4522.823.33
06/16/201023.1123.7823.0923.29
06/17/201023.4923.523.0523.17
06/18/201023.2823.6523.1523.49
06/21/201023.8423.9423.1323.34
06/22/201023.3223.6522.9222.97
06/23/201023.1123.1422.6422.86
06/24/201022.6822.9822.4722.57
06/25/201022.5922.6722.1122.18
06/28/201022.322.7522.2922.42
06/29/201022.1522.1921.421.62
06/30/201021.5221.7321.2421.31
07/01/201021.221.4920.9321.26
07/02/201021.2121.3120.9921.13
07/06/201021.4221.6721.0521.34
07/07/201021.4922.4921.4522.48
07/08/201022.6722.7922.1522.55
07/09/201022.5522.8122.4322.7
07/12/201022.6122.9822.6122.86
07/13/201023.0423.2822.9923.09
07/14/201023.4323.8923.3923.74
07/15/201023.723.9623.4223.92
07/16/201023.8723.8722.6122.75
07/19/201022.8723.0322.5522.73
07/20/201022.2723.0822.0523.05
07/21/201023.0623.2222.422.56
07/22/201022.7323.3622.7323.27
07/23/201023.1623.4123.0123.35
07/26/201023.3223.6123.223.61
07/27/201023.6823.7223.223.3
07/28/201023.2923.6223.2523.39
07/29/201023.532622.9623.21
07/30/201023.0223.422.8823.07
08/02/201023.4323.9423.423.8
08/03/201023.8423.8923.6223.82
08/04/201023.7924.2523.7824.14
08/05/201024.0324.1823.8324.17
08/06/201023.9224.1723.624.07
08/09/201024.2124.8724.224.77
08/10/201024.4624.5924.1624.31
08/11/201023.8623.9523.4523.73
08/12/201021.4221.612121.36
08/13/201021.5121.5821.2521.36
08/16/201021.2422.1221.2221.91
08/17/201022.0722.2921.9522.05
08/18/201022.0422.5122.0222.41
08/19/201022.3422.522.0122.22
08/20/201022.1922.4122.1322.23
08/23/201022.4722.4821.6521.68
08/24/201021.4321.4521.121.13
08/25/201020.9921.3520.8221.21
08/26/201021.1821.3120.6920.7
08/27/201020.8420.9420.3620.81
08/30/201020.820.8920.2920.32
08/31/201020.1120.3719.8219.99
09/01/201020.3520.720.2520.26
09/02/201020.4820.720.3120.52
09/03/201020.9721.1320.7621.04
09/07/201020.920.9920.5320.58
09/08/201020.6820.8920.5520.64
09/09/201020.9621.0520.5820.61
09/10/201020.6320.6820.3220.62
09/13/201020.9221.3420.8621.26
09/14/201021.3622.1721.2121.45
09/15/201021.5421.8621.4921.59
09/16/201021.5821.9621.5221.93
09/17/201022.0722.1221.7721.86
09/20/201021.9721.9921.6421.75
09/21/201021.7821.9621.3721.64
09/22/201021.6721.8921.421.67
09/23/201021.5521.8121.4321.53
09/24/201021.8422.2521.7522.09
09/27/201022.0122.3121.8622.11
09/28/20102222.1121.4521.86
09/29/201021.6321.9121.5621.87
09/30/201022.0522.2821.6721.9
10/01/201022.1222.2221.7821.91
10/04/201021.812221.521.76
10/05/201022.0222.1221.7721.99
10/06/201022.0322.422.0122.3
10/07/201022.4722.522.1122.39
10/08/201022.3722.5222.0922.48
10/11/201022.4822.6522.3822.47
10/12/201022.3822.7522.2722.62
10/13/201022.9323.422.8323.18
10/14/201023.2623.322.8523.07
10/15/201023.2423.42323.36
10/18/201023.3523.523.2323.3
10/19/201023.123.1822.7622.97
10/20/201022.9123.5822.9123.4
10/21/201023.4823.5522.9823.26
10/22/201023.2523.4923.1823.48
10/25/201023.6323.923.5723.61
10/26/201023.4923.7523.3623.4
10/27/201023.2523.3623.0323.29
10/28/201023.4323.4923.0723.19
10/29/201023.1223.2222.8222.86
11/01/201022.9523.322.8822.92
11/02/201023.1723.323.0623.17
11/03/201023.2923.7423.1823.71
11/04/201023.9224.3423.8924.21
11/05/201024.2624.3423.8824.26
11/08/201024.3524.5824.2824.39
11/09/201024.4924.624.1824.35
11/10/201024.2924.5123.9924.49
11/11/201020.4620.9620.2520.52
11/12/201020.6220.6720.0320.15
11/15/201020.3720.3719.9219.95
11/16/201019.8819.9419.3419.43
11/17/201019.6219.6819.3919.41
11/18/201019.7319.819.5319.61
11/19/201019.8319.8419.519.61
11/22/201019.6519.6819.3819.56
11/23/201019.4419.4419.1819.2
11/24/201019.3319.5519.3219.46
11/26/201019.4919.7219.4119.54
11/29/201019.4719.5419.2319.44
11/30/201019.2419.3519.1319.16
12/01/201019.3419.3919.2619.32
12/02/201019.3619.419.1219.22
12/03/201019.1619.171919.07
12/06/201019.3119.619.2719.43
12/07/201019.719.719.3619.39
12/08/201019.3719.4519.3119.35
12/09/201019.4919.8219.3919.7
12/10/201019.7519.7619.5119.7
12/13/201019.8519.9219.5619.58
12/14/201019.6519.8719.5219.54
12/15/201019.5819.6719.4319.47
12/16/201019.4419.7619.4319.75
12/17/201019.719.7819.519.55
12/20/201019.5819.7219.5219.62
12/21/201019.6419.7719.519.53
12/22/201019.5419.5719.5119.56
12/23/201019.5419.7619.519.69
12/27/201019.8420.419.8120.16
12/28/201020.3720.5120.2820.35
12/29/201020.4920.5120.2520.25
12/30/201020.3220.3520.2120.23
12/31/201020.2420.2420.0820.23