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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 28.7767
CLOSE 28.7897

Low

LOW 22.46

High

HIGH 31.95
DATEOPENHIGHLOWCLOSE
01/04/201626.3926.4225.8826.41
01/05/201626.5426.6626.1826.29
01/06/201626.0826.1425.8226.01
01/07/201625.4925.7425.1225.41
01/08/201625.5525.6324.7224.78
01/11/201624.9325.3524.9325.27
01/12/201625.5125.5725.0325.35
01/13/201625.4225.5224.5724.6
01/14/201624.6924.924.4624.66
01/15/201623.9324.4323.5723.62
01/19/201623.824.0323.5923.85
01/20/201623.423.5122.4722.9
01/21/201623.0923.4522.8722.9
01/22/201623.623.6422.9923.37
01/25/201623.3823.5223.1423.17
01/26/201623.2423.8523.2423.72
01/27/201623.6923.923.323.43
01/28/201623.7323.7922.9823.11
01/29/201623.423.823.223.79
02/01/201623.4623.5723.2323.48
02/02/201623.2323.2522.7322.83
02/03/201623.0923.1822.5823.1
02/04/201623.1723.5722.9323.54
02/05/201623.5123.6622.8122.89
02/08/201622.6323.0222.4822.93
02/09/201622.622.8622.5322.65
02/10/201623.1323.1322.4622.51
02/11/201624.0924.9724.0924.68
02/12/201624.8925.3624.5225.11
02/16/201625.2725.9825.1925.84
02/17/201626.1726.5926.0826.46
02/18/201626.4426.5826.2826.43
02/19/201626.2726.5626.2526.55
02/22/201626.8726.9126.4226.63
02/23/201626.5426.5426.0626.12
02/24/201625.8926.3325.6526.32
02/25/201626.4926.626.226.6
02/26/201626.826.8526.3226.41
02/29/201626.4226.6526.1526.18
03/01/201626.4526.9326.2426.83
03/02/201626.826.9126.626.9
03/03/201626.9526.9726.5926.87
03/04/201626.9226.9626.6726.8
03/07/201626.5827.1826.3327.14
03/08/201626.9727.326.6927.05
03/09/201627.2427.827.1227.61
03/10/201627.7627.9827.0327.38
03/11/201627.8227.9127.6727.86
03/14/201627.8227.8627.627.7
03/15/201627.4827.6927.4527.66
03/16/201627.5227.9527.5127.88
03/17/201627.9228.4427.8728.19
03/18/201628.2328.3827.9728.33
03/21/201628.128.3528.0428.19
03/22/201628.228.3827.928.28
03/23/201628.2628.2827.7327.83
03/24/201627.7728.0127.5927.96
03/28/201627.9928.0327.7927.9
03/29/201627.8728.1927.6928.1
03/30/201628.3428.6828.2628.46
03/31/201628.5328.6728.3528.47
04/01/201628.328.728.1228.69
04/04/201628.3728.4128.0128.14
04/05/201627.6427.8327.4627.58
04/06/201627.728.0427.6228
04/07/201627.927.927.5327.6
04/08/201627.7127.9527.5827.69
04/11/201627.8828.1827.6127.62
04/12/201627.1427.6626.9527.64
04/13/201627.9628.2827.7228.23
04/14/201628.3828.428.128.25
04/15/201628.128.1327.7327.9
04/18/201627.928.2527.828.19
04/19/201628.3328.4428.228.33
04/20/201628.428.6828.2628.44
04/21/201628.4228.5128.1628.24
04/22/201628.328.5528.0728.15
04/25/201628.1128.2827.9828.23
04/26/201628.2728.4928.2228.45
04/27/201628.4428.6528.3128.64
04/28/201628.4528.5927.7927.96
04/29/201627.7227.8327.1427.49
05/02/201627.4827.5227.227.37
05/03/201627.1627.1926.6126.86
05/04/201626.826.8226.2826.44
05/05/201626.4626.5726.2126.21
05/06/201626.1926.5425.8126.53
05/09/201626.5226.6826.3926.51
05/10/201626.6727.126.5127.03
05/11/201627.0927.1126.6826.7
05/12/201626.8126.8126.4126.67
05/13/201626.5526.8926.4626.53
05/16/201626.5727.1226.5626.97
05/17/201626.927.0626.5526.65
05/18/201626.6126.9626.4926.72
05/19/201627.9928.2927.427.57
05/20/201627.6328.1527.6227.97
05/23/201627.7828.2527.7827.94
05/24/201628.0128.5828.0128.47
05/25/201628.582928.5228.92
05/26/201628.8629.0428.828.9
05/27/201628.9529.0428.7928.92
05/31/201628.829.0828.7629.05
06/01/201628.8429.0428.828.9
06/02/201628.9829.1528.9229.08
06/03/201629.1329.2128.929.13
06/06/201629.0729.4129.0629.1
06/07/201628.929.3528.8229.07
06/08/201629.0929.2729.0629.14
06/09/201628.9729.1928.8329.14
06/10/201628.7929.0328.7729.03
06/13/201628.9729.1928.8228.84
06/14/201628.662928.6328.96
06/15/201628.4928.8628.4128.65
06/16/201628.3828.9228.3728.87
06/17/201628.882928.6928.95
06/20/201629.0429.2228.7828.8
06/21/201628.972928.7328.77
06/22/201628.8729.0828.6828.72
06/23/201629.0329.2328.9629.22
06/24/201628.1628.5727.727.75
06/27/201627.4827.5527.1327.31
06/28/201627.5527.8527.527.79
06/29/201628.1328.3327.928.26
06/30/201628.3828.6928.0728.69
07/01/201628.7828.9328.5928.8
07/05/201628.2328.6228.2228.33
07/06/201628.4528.7728.1728.72
07/07/201628.7228.928.6128.74
07/08/201628.9129.2828.8829.26
07/11/201629.3429.729.2629.43
07/12/201629.7229.7429.5229.61
07/13/201629.7229.8329.5829.75
07/14/201629.8429.9929.6429.76
07/15/201629.9329.9529.6629.82
07/18/201629.753029.7429.91
07/19/201629.9130.0129.7729.92
07/20/201630.0430.6929.9830.63
07/21/201630.6430.7230.3730.58
07/22/201630.730.8730.5430.71
07/25/201630.6730.8330.6330.79
07/26/201630.831.1530.7130.88
07/27/201630.9530.9730.6630.76
07/28/201630.6530.7430.3730.52
07/29/201630.630.6930.4730.53
08/01/201630.730.7530.3630.73
08/02/201630.8230.8230.430.62
08/03/201630.5130.7430.5130.72
08/04/201630.7830.9130.7130.8
08/05/201630.931.0730.6931.04
08/08/20163131.1930.8631.01
08/09/201631.1131.2530.8430.94
08/10/201631.0131.1330.7430.85
08/11/201630.9531.0230.8630.95
08/12/201630.9230.9930.830.87
08/15/201630.9831.2430.8931.19
08/16/201631.2231.2330.9831.12
08/17/201630.9730.9730.3330.72
08/18/201630.4130.6730.0630.48
08/19/201630.3730.6530.2430.52
08/22/201630.4430.7830.3730.63
08/23/201630.8331.0630.7930.98
08/24/201630.9831.230.9531.06
08/25/201631.0631.3931.0231.29
08/26/201631.3431.6631.1931.35
08/29/201631.4331.731.4131.58
08/30/201631.6131.6631.4131.54
08/31/201631.4531.5831.2531.44
09/01/201631.4231.6431.2631.58
09/02/201631.6531.9531.6531.83
09/06/201631.9331.9431.731.87
09/07/201631.7931.9331.7531.79
09/08/201631.7231.7531.4231.47
09/09/201631.1431.3430.8530.85
09/12/201630.6131.530.631.44
09/13/201631.2631.3530.931.06
09/14/201631.0131.2330.8131
09/15/201630.6331.3930.6131.31
09/16/201631.1231.1430.730.84
09/19/201630.8531.2530.8231.02
09/20/201631.0831.2231.0431.1
09/21/201631.1131.3830.9731.36
09/22/201631.531.831.4931.66
09/23/201631.7131.831.3131.34
09/26/201631.131.1630.7931.07
09/27/201631.0931.6130.9631.48
09/28/201631.4431.5931.3631.5
09/29/201631.5131.5731.2531.39
09/30/201631.6131.831.5631.72
10/03/201631.3131.5831.231.5
10/04/201631.4631.6331.1531.35
10/05/201631.4131.6831.4131.59
10/06/201631.5731.6331.2131.48
10/07/201631.4831.631.2331.47
10/10/201631.5431.6831.4431.47
10/11/201631.5231.5330.8531.04
10/12/201630.5330.6329.9430.34
10/13/201630.0930.2529.8630.17
10/14/201630.3530.5530.1630.18
10/17/201630.1330.4230.130.22
10/18/201630.6930.6930.4330.44
10/19/201630.4430.4530.1930.35
10/20/201630.2830.3730.0430.16
10/21/201630.0130.229.9230.15
10/24/201630.3430.530.330.46
10/25/201630.530.5130.2330.34
10/26/201630.5930.8630.3230.55
10/27/201630.630.6730.3630.38
10/28/201630.3630.830.3530.59
10/31/201630.3430.7730.3230.68
11/01/201630.8530.8630.2330.48
11/02/201630.4330.6830.2330.39
11/03/201630.530.5630.2430.32
11/04/201629.9830.529.6330.19
11/07/201630.7131.0630.6130.94
11/08/201630.9431.230.7331
11/09/201631.0431.4930.731.36
11/10/201631.4131.7630.8131
11/11/201630.9331.4730.9231.36
11/14/201631.4331.6731.3531.37
11/15/201631.2731.8531.2731.7
11/16/201631.6231.8931.5131.57
11/17/201629.9130.0529.6130.05
11/18/201630.1130.3630.0130.18
11/21/201630.330.3330.0130.05
11/22/201630.0830.1929.8529.89
11/23/201629.8329.9529.5629.71
11/25/201629.630.1529.5530.09
11/28/201630.0830.0929.8229.92
11/29/201629.9430.129.7929.83
11/30/201629.7629.9529.6829.82
12/01/201629.8429.8529.429.45
12/02/201629.3129.5629.1229.25
12/05/201629.3329.629.2929.53
12/06/201629.4229.5929.2429.33
12/07/201629.4830.0429.3229.95
12/08/201630.1130.3329.9229.95
12/09/201629.9830.0729.7330.06
12/12/201630.0830.230.0330.17
12/13/201630.330.6430.230.59
12/14/201630.631.0730.4130.46
12/15/201630.5930.830.5130.63
12/16/201630.730.7230.2730.59
12/19/201630.6530.8730.5430.75
12/20/201630.8330.8730.4630.56
12/21/201630.6930.6930.4130.42
12/22/201630.430.4830.2530.46
12/23/201630.5430.630.430.53
12/27/201630.6430.8230.630.68
12/28/201630.730.7730.3530.42
12/29/201630.3730.5530.3330.46
12/30/201630.5630.630.1330.22