CSCO: Cisco Systems, Inc. Historical Data

2015 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 27.8475

CLOSE 27.8503

Low

LOW 23.03

High

HIGH 30.31

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	27.86	28.12	27.38	27.61
01/05/2015	27.32	27.45	27	27.06
01/06/2015	27.14	27.68	27.04	27.05
01/07/2015	27.14	27.4	26.98	27.3
01/08/2015	27.54	28.09	27.47	27.51
01/09/2015	27.67	28.07	27.45	27.79
01/12/2015	28	28.2	27.82	28.05
01/13/2015	28.21	28.7	27.9	28.1
01/14/2015	27.84	28.05	27.64	27.92
01/15/2015	28.09	28.2	27.35	27.41
01/16/2015	27.36	27.77	27.21	27.68
01/20/2015	27.76	28.27	27.66	28.07
01/21/2015	28.06	28.19	27.7	27.84
01/22/2015	27.55	28.51	27.22	28.5
01/23/2015	28.36	28.5	28.14	28.21
01/26/2015	28.22	28.23	27.7	27.97
01/27/2015	27.52	27.59	26.66	26.9
01/28/2015	27.39	27.6	26.8	26.81
01/29/2015	26.74	27.31	26.64	27.22
01/30/2015	26.88	27.11	26.32	26.37
02/02/2015	26.39	26.87	25.92	26.83
02/03/2015	26.9	27.12	26.69	27.12
02/04/2015	27.06	27.22	26.61	26.69
02/05/2015	26.75	27.3	26.58	27.26
02/06/2015	27.37	27.66	27.14	27.24
02/09/2015	27.21	27.41	27.06	27.12
02/10/2015	27.16	27.54	27.15	27.49
02/11/2015	27.65	27.65	26.9	26.93
02/12/2015	28.99	29.58	28.84	29.46
02/13/2015	29.38	29.5	29.11	29.43
02/17/2015	29.26	29.35	29.03	29.31
02/18/2015	29.19	29.55	29.12	29.49
02/19/2015	29.31	29.39	29.13	29.31
02/20/2015	29.35	29.66	29.16	29.61
02/23/2015	29.63	29.65	29.42	29.63
02/24/2015	29.56	29.71	29.43	29.63
02/25/2015	29.44	29.57	29.32	29.49
02/26/2015	29.52	29.99	29.52	29.91
02/27/2015	29.89	29.91	29.38	29.51
03/02/2015	29.36	30.31	29.34	30.19
03/03/2015	30.1	30.12	29.47	29.54
03/04/2015	29.35	29.52	29.11	29.33
03/05/2015	29.47	29.49	29.12	29.3
03/06/2015	29.11	29.27	28.8	28.93
03/09/2015	28.9	29.45	28.76	29.36
03/10/2015	29.15	29.17	28.66	28.66
03/11/2015	28.68	28.76	28.21	28.26
03/12/2015	28.05	28.54	28.05	28.24
03/13/2015	28.02	28.26	27.57	27.94
03/16/2015	28.1	28.38	28.04	28.3
03/17/2015	28.19	28.28	27.95	28.15
03/18/2015	27.88	28.34	27.72	28.15
03/19/2015	28.1	28.54	28.03	28.26
03/20/2015	28.45	28.62	28.32	28.44
03/23/2015	28.44	28.69	28.36	28.41
03/24/2015	28.29	28.57	27.99	28
03/25/2015	27.92	28.09	27.46	27.46
03/26/2015	27.19	27.31	26.62	27.09
03/27/2015	27.07	27.21	26.94	27.13
03/30/2015	27.22	27.75	27.22	27.65
03/31/2015	27.34	27.69	27.28	27.53
04/01/2015	27.31	27.64	27.1	27.25
04/02/2015	27.22	27.5	27.13	27.13
04/06/2015	26.96	27.32	26.84	27.22
04/07/2015	27.2	27.56	27.13	27.39
04/08/2015	27.37	27.66	27.37	27.55
04/09/2015	27.59	27.74	27.42	27.63
04/10/2015	27.58	28.08	27.56	28.04
04/13/2015	27.99	28.28	27.94	27.98
04/14/2015	28	28.06	27.68	27.81
04/15/2015	28.1	28.42	27.97	28.25
04/16/2015	28.19	28.64	28.1	28.6
04/17/2015	28.26	28.4	27.9	27.92
04/20/2015	28.16	28.63	28.16	28.48
04/21/2015	28.72	28.92	28.66	28.69
04/22/2015	28.67	28.79	28.42	28.62
04/23/2015	28.4	28.82	28.2	28.68
04/24/2015	29.19	29.28	28.67	28.82
04/27/2015	28.88	29.03	28.71	28.89
04/28/2015	28.8	29.33	28.76	29.32
04/29/2015	29.06	29.25	28.9	29.05
04/30/2015	28.85	29.02	28.68	28.83
05/01/2015	28.81	29.2	28.78	29.13
05/04/2015	29.08	29.36	29.07	29.17
05/05/2015	29.17	29.21	28.84	28.89
05/06/2015	28.9	29.08	28.69	28.97
05/07/2015	28.99	29.12	28.74	28.81
05/08/2015	28.99	29.37	28.99	29.23
05/11/2015	29.5	29.79	29.2	29.21
05/12/2015	29.07	29.44	28.8	29.23
05/13/2015	29.14	29.47	29.13	29.35
05/14/2015	29.29	29.66	28.97	29.05
05/15/2015	29.24	29.82	29.16	29.55
05/18/2015	29.42	29.9	29.42	29.76
05/19/2015	29.87	29.9	29.63	29.74
05/20/2015	29.8	29.85	29.53	29.62
05/21/2015	29.61	29.77	29.43	29.43
05/22/2015	29.39	29.45	29.26	29.26
05/26/2015	29.19	29.25	28.75	28.95
05/27/2015	29.06	29.48	29.02	29.31
05/28/2015	29.34	29.56	29.16	29.35
05/29/2015	29.32	29.59	29.19	29.31
06/01/2015	29.6	29.62	29.05	29.18
06/02/2015	29.09	29.27	28.95	29.08
06/03/2015	29.21	29.3	29.05	29.09
06/04/2015	28.9	29.1	28.54	28.61
06/05/2015	28.55	28.71	28.49	28.58
06/08/2015	28.67	28.7	28.23	28.28
06/09/2015	28.27	28.42	28.01	28.24
06/10/2015	28.47	28.91	28.27	28.66
06/11/2015	28.75	29.22	28.75	28.86
06/12/2015	28.66	28.67	28.31	28.54
06/15/2015	28.23	28.52	28.11	28.48
06/16/2015	28.35	28.79	28.28	28.71
06/17/2015	28.84	29.04	28.66	28.93
06/18/2015	28.85	29.35	28.82	29.21
06/19/2015	29.24	29.32	28.94	29.03
06/22/2015	29.1	29.22	28.82	28.94
06/23/2015	29	29.04	28.62	28.79
06/24/2015	28.79	28.85	28.49	28.51
06/25/2015	28.56	28.65	28.38	28.4
06/26/2015	28.49	28.49	28.01	28.28
06/29/2015	27.99	28.11	27.5	27.54
06/30/2015	27.83	27.83	27.33	27.46
07/01/2015	27.42	27.5	27.07	27.35
07/02/2015	27.37	27.57	27.29	27.33
07/06/2015	27	27.26	26.89	27.22
07/07/2015	27.22	27.45	26.89	27.36
07/08/2015	27.08	27.16	26.84	26.99
07/09/2015	27.38	27.45	26.9	26.91
07/10/2015	27.27	27.36	27.04	27.28
07/13/2015	27.49	27.8	27.42	27.79
07/14/2015	27.87	28.04	27.7	28.03
07/15/2015	27.86	28.24	27.81	28.11
07/16/2015	28.24	28.42	28.21	28.32
07/17/2015	28.27	28.31	27.97	28.18
07/20/2015	28.13	28.16	27.88	28.03
07/21/2015	27.96	28.25	27.79	27.84
07/22/2015	27.83	28.06	27.44	27.53
07/23/2015	27.7	28.25	27.58	28.01
07/24/2015	28.45	28.77	28.38	28.4
07/27/2015	28.31	28.56	28.19	28.21
07/28/2015	28.34	28.35	27.85	28.21
07/29/2015	28.2	28.52	28.02	28.4
07/30/2015	28.22	28.46	28.2	28.3
07/31/2015	28.39	28.56	28.16	28.42
08/03/2015	28.41	28.59	28.11	28.36
08/04/2015	28.22	28.46	27.89	28.03
08/05/2015	28.11	28.6	28.1	28.27
08/06/2015	28.37	28.67	28	28.21
08/07/2015	28.17	28.23	27.9	28.15
08/10/2015	28.48	28.7	28.27	28.59
08/11/2015	28.24	28.39	27.85	28.02
08/12/2015	27.8	28.1	27.41	27.9
08/13/2015	28.78	29.21	28.69	28.7
08/14/2015	28.78	29.05	28.75	29.03
08/17/2015	28.65	28.97	28.51	28.83
08/18/2015	28.71	28.72	28.18	28.25
08/19/2015	28.1	28.24	27.72	27.8
08/20/2015	27.56	27.75	27.04	27.04
08/21/2015	26.88	27.34	26.47	26.47
08/24/2015	24.89	26.08	23.03	25.19
08/25/2015	25.94	25.99	24.6	24.62
08/26/2015	25.28	25.74	24.71	25.68
08/27/2015	26	26.19	25.61	26.17
08/28/2015	25.91	26.05	25.82	26
08/31/2015	25.94	26.11	25.74	25.88
09/01/2015	25.22	25.62	25.01	25.12
09/02/2015	25.59	25.66	25.08	25.65
09/03/2015	25.88	26.15	25.73	25.9
09/04/2015	25.42	25.65	25.35	25.52
09/08/2015	25.98	26.33	25.91	26.3
09/09/2015	26.5	26.73	25.88	25.94
09/10/2015	25.9	26.49	25.85	26.26
09/11/2015	26	26.18	25.81	26.02
09/14/2015	26.15	26.17	25.66	25.7
09/15/2015	25.56	26.08	25.56	25.98
09/16/2015	26.07	26.1	25.85	26.07
09/17/2015	25.96	26.28	25.81	25.88
09/18/2015	25.57	25.74	25.25	25.54
09/21/2015	25.45	25.82	25.35	25.54
09/22/2015	25.06	25.21	24.97	25.14
09/23/2015	25.22	25.31	25.01	25.28
09/24/2015	25.09	25.5	24.92	25.41
09/25/2015	25.81	26.3	25.8	26.03
09/28/2015	25.83	26.02	25.59	25.66
09/29/2015	25.64	25.93	25.56	25.64
09/30/2015	26	26.38	25.88	26.25
10/01/2015	26.05	26.16	25.55	25.73
10/02/2015	25.4	25.79	25.34	25.76
10/05/2015	26.04	26.98	25.97	26.85
10/06/2015	27.03	27.47	26.98	27.23
10/07/2015	27.52	27.95	27	27.54
10/08/2015	27.51	28.02	27.43	27.91
10/09/2015	28.01	28.15	27.82	27.91
10/12/2015	27.93	28.1	27.76	27.96
10/13/2015	27.75	27.95	27.74	27.85
10/14/2015	27.75	27.9	27.59	27.82
10/15/2015	28.1	28.19	27.87	28.15
10/16/2015	28.34	28.35	28	28.25
10/19/2015	28.12	28.29	27.94	28.25
10/20/2015	28.2	28.52	28.15	28.5
10/21/2015	28.6	28.82	28.22	28.28
10/22/2015	28.56	29.21	28.5	29.01
10/23/2015	29.02	29.38	28.93	29.35
10/26/2015	29.32	29.49	28.88	28.95
10/27/2015	28.72	29.06	28.58	29.05
10/28/2015	29.29	29.45	29.04	29.36
10/29/2015	29.15	29.21	28.93	29.14
10/30/2015	29	29.25	28.85	28.85
11/02/2015	28.87	28.87	28.51	28.77
11/03/2015	28.61	28.71	28.49	28.61
11/04/2015	28.79	28.82	28.37	28.47
11/05/2015	28.5	28.61	28.29	28.43
11/06/2015	28.31	28.55	28.16	28.45
11/09/2015	28.35	28.49	28	28.18
11/10/2015	28.18	28.22	27.9	27.98
11/11/2015	28.1	28.1	27.75	27.82
11/12/2015	27.74	28.07	27.72	27.83
11/13/2015	26.29	26.68	25.82	26.21
11/16/2015	26.07	27	26.06	26.79
11/17/2015	26.8	27.27	26.68	26.81
11/18/2015	27	27.16	26.73	27.12
11/19/2015	27.1	27.65	27.05	27.37
11/20/2015	27.59	27.78	27.46	27.57
11/23/2015	27.65	27.84	27.34	27.43
11/24/2015	27.25	27.44	27	27.27
11/25/2015	27.32	27.39	27	27.24
11/27/2015	27.25	27.48	27.24	27.32
11/30/2015	27.34	27.48	27.2	27.25
12/01/2015	27.2	27.65	27.2	27.57
12/02/2015	27.49	27.9	27.37	27.44
12/03/2015	27.63	27.69	26.82	26.95
12/04/2015	26.95	27.55	26.95	27.48
12/07/2015	27.56	27.56	27.26	27.49
12/08/2015	27.17	27.29	27.02	27.15
12/09/2015	26.96	27.35	26.66	26.73
12/10/2015	26.74	27.04	26.66	26.77
12/11/2015	26.49	26.49	26.13	26.16
12/14/2015	26.3	26.52	25.96	26.49
12/15/2015	26.72	27.11	26.61	26.85
12/16/2015	27	27.29	26.68	27.24
12/17/2015	27.29	27.31	26.7	26.72
12/18/2015	26.6	26.82	26.26	26.27
12/21/2015	26.58	26.65	26.41	26.64
12/22/2015	26.85	26.9	26.56	26.89
12/23/2015	27.04	27.41	27	27.4
12/24/2015	27.41	27.55	27.37	27.38
12/28/2015	27.3	27.37	27.13	27.31
12/29/2015	27.44	27.82	27.4	27.77
12/30/2015	27.66	27.77	27.52	27.53
12/31/2015	27.38	27.45	27.14	27.16

Menu

Create your free account now!

CSCO: Cisco Systems, Inc. Historical Data

2015 Historical Chart

Average

Low

High