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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.2201
CLOSE 24.2535

Low

LOW 21.27

High

HIGH 28.59
DATEOPENHIGHLOWCLOSE
01/02/201422.1722.2921.9122
01/03/201422.0922.1221.8321.98
01/06/201421.9622.2321.9322.01
01/07/201422.2622.4122.1522.31
01/08/201422.2922.3622.1522.29
01/09/201422.2922.3121.9222.09
01/10/201422.2322.2821.9922.22
01/13/201422.3922.8222.1422.19
01/14/201422.3322.5222.222.41
01/15/201422.52322.4222.78
01/16/201422.8522.9122.6322.78
01/17/201422.5822.7822.5822.74
01/21/201422.9122.9522.6422.83
01/22/201422.9122.9522.7822.84
01/23/201422.6922.8522.4622.56
01/24/201422.422.5422.1722.2
01/27/201421.7722.1121.7622
01/28/201421.882221.721.75
01/29/201421.6221.8421.621.65
01/30/201421.7721.9921.6321.98
01/31/201421.6121.9921.6121.91
02/03/201421.9321.9521.4621.55
02/04/201421.5821.8221.421.8
02/05/201421.6922.0721.5821.98
02/06/201422.0422.5821.9722.49
02/07/201422.5222.7222.322.67
02/10/201422.6422.8822.5622.83
02/11/201422.7822.8822.6722.71
02/12/201422.6122.9222.5222.85
02/13/201421.9922.2721.6822.27
02/14/201422.2222.7722.222.56
02/18/201422.4922.5422.3322.41
02/19/201422.3322.5622.2222.28
02/20/201422.2422.422.1622.3
02/21/201422.3722.4522.1322.13
02/24/201422.1922.342222.12
02/25/201422.1522.2221.7621.84
02/26/201421.8422.0221.5521.93
02/27/201421.8822.0521.8621.92
02/28/201421.9722.1121.721.8
03/03/201421.5721.8221.4421.57
03/04/201421.7821.8921.721.82
03/05/201421.922.0521.8121.87
03/06/201421.8821.9821.7521.82
03/07/201421.9221.9421.6621.73
03/10/201421.6321.8221.621.69
03/11/201421.8621.9321.5821.61
03/12/201421.5321.9221.5321.82
03/13/201421.8921.9221.521.52
03/14/201421.5521.6521.2821.35
03/17/201421.3521.6221.2721.51
03/18/201421.3421.7121.2921.63
03/19/201421.6921.821.5621.63
03/20/201421.592221.5921.83
03/21/201421.9422.121.5821.64
03/24/201421.6821.7921.4721.57
03/25/201421.6922.3621.6522.34
03/26/201422.4422.6922.3222.32
03/27/201422.1322.3921.9422.02
03/28/201422.0922.5422.0522.33
03/31/201422.4922.6422.422.42
04/01/201422.3323.3122.323.1
04/02/201423.1123.1322.7622.99
04/03/201423.0523.32323.09
04/04/201423.2823.3522.622.71
04/07/201422.623.0722.522.85
04/08/201422.6422.9722.622.94
04/09/20142323.3222.8923.12
04/10/201423.1723.2622.522.65
04/11/201422.5522.9922.4322.46
04/14/201422.6322.9422.4822.85
04/15/201422.842322.6122.89
04/16/201423.0323.1522.8323.03
04/17/201423.0123.2922.7823.21
04/21/201423.2223.5923.1823.4
04/22/201423.4323.6123.423.52
04/23/201423.5223.5723.2423.5
04/24/201423.6423.6423.2423.33
04/25/201423.2723.3222.8823
04/28/201423.1523.2422.7923.02
04/29/201423.223.2123.0623.16
04/30/201423.0823.1422.9223.11
05/01/201423.1423.1522.9123.01
05/02/201423.1123.1222.922.94
05/05/201422.92322.7222.96
05/06/201422.8422.8922.6322.72
05/07/201422.7222.922.4322.87
05/08/201422.923.1722.7623.02
05/09/201422.9623.1122.9223.02
05/12/201423.0423.342323.19
05/13/201423.1423.2122.7622.86
05/14/201422.9223.0522.6322.81
05/15/201424.2724.6924.1224.18
05/16/201424.1424.4524.0624.37
05/19/201424.2424.4524.1224.35
05/20/201424.2624.3924.0224.12
05/21/201424.2224.6524.1724.48
05/22/201424.4224.5424.2924.38
05/23/201424.3824.5724.3524.52
05/27/201424.7424.8824.6324.71
05/28/201424.6324.9324.6324.82
05/29/201424.8524.9224.5624.68
05/30/201424.7124.7524.4824.62
06/02/201424.6424.824.5624.78
06/03/201424.7524.8224.4524.68
06/04/201424.6124.6524.424.5
06/05/201424.6224.7424.4124.7
06/06/201424.7324.9524.7124.83
06/09/201424.7924.9524.7224.8
06/10/201424.7325.124.625
06/11/201424.8525.1724.7925.04
06/12/201424.9525.0124.6224.66
06/13/201424.6724.7824.624.7
06/16/201424.5224.7324.4524.53
06/17/201424.4924.6224.4124.5
06/18/201424.724.7524.4624.63
06/19/201424.6224.7124.4524.71
06/20/201424.6324.924.6124.83
06/23/201424.8124.924.6524.7
06/24/201424.6224.7424.5224.53
06/25/201424.5524.7824.4124.72
06/26/201424.6624.8124.4824.65
06/27/201424.624.7824.4824.7
06/30/201424.6724.924.6224.85
07/01/201424.9925.1124.7725.08
07/02/201424.9725.1424.8725.03
07/03/201425.1525.2525.1325.19
07/07/20142525.2524.9725.23
07/08/201425.2125.3125.0625.07
07/09/201425.2225.525.1425.44
07/10/201425.2525.5225.2225.44
07/11/201425.5225.6525.4425.52
07/14/201425.6125.6525.425.44
07/15/201425.3825.6825.3625.67
07/16/201425.7326.0525.7325.98
07/17/201425.842625.5825.63
07/18/201425.725.9625.6725.91
07/21/201425.8925.9525.7225.85
07/22/201425.9526.0825.9125.95
07/23/201425.7225.7925.5525.68
07/24/201425.7825.925.6825.83
07/25/201425.826.0225.6825.97
07/28/201425.732625.5725.92
07/29/201425.8826.0125.6925.71
07/30/201425.8325.8425.4725.63
07/31/201425.4825.525.1725.23
08/01/201425.1425.2124.825
08/04/201424.9425.2224.8625.17
08/05/201425.0225.1224.8724.97
08/06/201424.9325.2124.8524.93
08/07/201425.0125.1124.6924.86
08/08/201424.8725.0624.7425.03
08/11/201425.0925.3725.0125.23
08/12/201425.2125.272525.15
08/13/201425.1725.2724.9325.2
08/14/201424.9424.9424.3224.54
08/15/201424.6624.6624.2724.43
08/18/201424.4924.6624.4324.63
08/19/201424.6324.6924.624.64
08/20/201424.5524.7524.5224.71
08/21/201424.7524.9124.7224.89
08/22/201424.8724.9724.6424.65
08/25/201424.724.8424.6924.7
08/26/201424.724.9324.6724.81
08/27/201424.7924.8624.7124.8
08/28/201424.724.924.6424.85
08/29/201424.924.9924.7624.99
09/02/201424.942524.7524.88
09/03/201424.9425.1324.9225.04
09/04/201425.0825.1424.8324.91
09/05/201424.8625.0724.8625
09/08/201424.9325.0924.8124.95
09/09/201424.8824.9724.624.86
09/10/201424.842524.8424.93
09/11/201424.9225.224.8525.18
09/12/201425.1625.2625.0725.16
09/15/201424.9525.0924.8725.06
09/16/20142525.4224.9825.22
09/17/201425.1425.3125.0725.21
09/18/201425.1725.2725.1525.22
09/19/201425.2125.325.0125.2
09/22/201425.1925.1924.8624.97
09/23/201424.8725.0324.6724.7
09/24/201424.7325.0424.6324.98
09/25/201424.9624.9624.524.54
09/26/201424.525.0924.4625
09/29/201424.7325.224.7325.12
09/30/201424.925.2524.8525.17
10/01/201425.225.2524.9425.03
10/02/201425.0525.1124.7525.06
10/03/201425.2125.3725.0425.31
10/06/201425.3525.4224.9625.01
10/07/201425.0125.2524.5924.64
10/08/201424.5724.6824.1824.66
10/09/201424.5124.6424.1824.19
10/10/201423.9124.0123.3423.34
10/13/201423.2423.4522.9322.93
10/14/201423.0623.3522.9623.06
10/15/201422.7923.1522.4922.96
10/16/201422.6523.0822.5622.82
10/17/201422.9823.3322.9223.25
10/20/201422.923.0822.6922.93
10/21/201423.123.622.9623.51
10/22/201423.6723.6823.2423.26
10/23/201423.6123.7623.4223.57
10/24/201423.623.823.4623.78
10/27/201423.6223.8123.623.76
10/28/201423.8224.0723.8224.07
10/29/201424.0124.323.9224.1
10/30/20142424.1523.8824.08
10/31/201424.5924.6424.1824.47
11/03/201424.4524.5924.4524.58
11/04/201424.624.9124.5824.88
11/05/201424.9725.1724.8425.15
11/06/201425.125.2825.0225.26
11/07/201425.325.425.1625.33
11/10/201425.0425.2324.8825.15
11/11/201425.225.2125.0225.15
11/12/201424.9125.1924.8825.11
11/13/201424.9325.8924.8825.68
11/14/201425.7626.3425.6526.32
11/17/201426.1126.552626.47
11/18/201426.526.7426.426.6
11/19/201426.5826.6226.326.59
11/20/201426.4926.8426.3526.81
11/21/201426.9527.0526.6726.88
11/24/201426.8827.1226.8827.03
11/25/201427.0327.327.0327.28
11/26/201427.327.4627.1427.43
11/28/201427.5227.7827.3627.64
12/01/201427.527.6127.3327.59
12/02/201427.627.9627.627.82
12/03/201427.7127.9927.5127.95
12/04/201427.9227.9927.5827.77
12/05/201427.7927.8527.427.5
12/08/201427.4227.5327.1527.23
12/09/201426.9527.4826.8327.42
12/10/201427.2627.3626.7926.87
12/11/201426.9727.3626.9426.99
12/12/201426.7127.1526.726.86
12/15/201426.8927.1726.4826.68
12/16/201426.527.1726.1526.59
12/17/201426.6226.926.4726.81
12/18/201427.0427.6627.0427.65
12/19/201427.6527.8527.5527.77
12/22/201427.828.2927.7528.22
12/23/201428.2228.528.1928.25
12/24/201428.2928.5928.2928.3
12/26/201428.528.528.2828.35
12/29/201428.3528.5728.3228.46
12/30/201428.4428.4828.3128.36
12/31/201428.2828.4127.8127.82