CSCO: Cisco Systems, Inc. Historical Data

2017 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 33.1261

CLOSE 33.1431

Low

LOW 29.8

High

HIGH 38.99

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	30.37	30.56	30.21	30.54
01/04/2017	30.24	30.42	30.02	30.1
01/05/2017	30.1	30.36	30.07	30.17
01/06/2017	30.17	30.35	30.03	30.23
01/09/2017	30.22	30.33	30.08	30.18
01/10/2017	30.19	30.55	30.1	30.38
01/11/2017	30.33	30.41	30.03	30.15
01/12/2017	30.15	30.16	29.8	30.04
01/13/2017	30.1	30.22	30.01	30.07
01/17/2017	30	30.25	29.84	29.99
01/18/2017	30.12	30.18	29.95	30.03
01/19/2017	30.01	30.19	29.92	29.98
01/20/2017	30.12	30.25	30	30.1
01/23/2017	30.14	30.3	30.09	30.27
01/24/2017	30.34	30.75	30.29	30.6
01/25/2017	31.04	31.05	30.65	30.7
01/26/2017	30.76	30.84	30.56	30.74
01/27/2017	30.76	30.98	30.63	30.98
01/30/2017	30.94	31	30.63	30.83
01/31/2017	30.68	30.89	30.58	30.72
02/01/2017	30.85	30.85	30.42	30.5
02/02/2017	30.69	31.26	30.53	31.18
02/03/2017	31.27	31.35	31.12	31.32
02/06/2017	31.29	31.31	31.12	31.3
02/07/2017	31.38	31.64	31.33	31.45
02/08/2017	31.46	31.55	31.25	31.27
02/09/2017	31.35	31.69	31.3	31.5
02/10/2017	31.48	31.63	31.24	31.51
02/13/2017	31.67	32	31.55	31.97
02/14/2017	31.9	32.31	31.77	32.31
02/15/2017	32.35	32.84	32.29	32.82
02/16/2017	33.26	33.97	33.25	33.6
02/17/2017	33.52	33.77	33.43	33.74
02/21/2017	33.69	34.21	33.66	34.13
02/22/2017	34.04	34.15	33.66	34.09
02/23/2017	34.28	34.28	33.95	34.04
02/24/2017	33.98	34.32	33.8	34.32
02/27/2017	34.21	34.32	34.12	34.26
02/28/2017	34.16	34.29	34.04	34.18
03/01/2017	34.28	34.51	34.18	34.44
03/02/2017	34.41	34.53	34.21	34.39
03/03/2017	34.42	34.44	34.23	34.29
03/06/2017	34.04	34.28	33.96	34.19
03/07/2017	34	34.25	33.99	34.2
03/08/2017	34.18	34.23	33.93	34.02
03/09/2017	34.04	34.11	33.87	34.07
03/10/2017	34.24	34.3	34.08	34.26
03/13/2017	34.22	34.33	34	34.1
03/14/2017	33.94	34.14	33.84	34.12
03/15/2017	34.07	34.35	34.05	34.24
03/16/2017	34.25	34.48	34.1	34.23
03/17/2017	34.35	34.38	34.19	34.23
03/20/2017	34.2	34.39	34.2	34.28
03/21/2017	34.45	34.47	33.78	33.88
03/22/2017	33.78	34.2	33.78	34.1
03/23/2017	34.08	34.26	33.91	33.96
03/24/2017	34.07	34.3	33.95	34.08
03/27/2017	33.82	34.03	33.75	33.99
03/28/2017	33.9	34.21	33.82	34.02
03/29/2017	34	34.05	33.65	33.74
03/30/2017	33.8	33.93	33.72	33.74
03/31/2017	33.72	33.88	33.66	33.8
04/03/2017	33.7	33.94	33.46	33.58
04/04/2017	33.25	33.42	32.93	33.41
04/05/2017	33.49	33.53	32.97	33
04/06/2017	33	33.28	32.89	33.08
04/07/2017	33.1	33.15	32.92	32.96
04/10/2017	32.96	33.22	32.87	33.01
04/11/2017	33.04	33.08	32.64	32.92
04/12/2017	32.86	32.96	32.5	32.62
04/13/2017	32.71	32.85	32.42	32.42
04/17/2017	32.48	32.67	32.45	32.61
04/18/2017	32.56	32.73	32.45	32.67
04/19/2017	32.8	32.89	32.61	32.65
04/20/2017	32.79	32.95	32.72	32.83
04/21/2017	32.94	32.94	32.67	32.82
04/24/2017	33.24	33.36	33.13	33.28
04/25/2017	33.39	33.52	33.35	33.42
04/26/2017	33.58	33.63	33.37	33.4
04/27/2017	34.01	34.11	33.62	33.75
04/28/2017	33.88	34.08	33.67	34.07
05/01/2017	34.11	34.14	33.81	33.97
05/02/2017	34.06	34.24	33.93	34.24
05/03/2017	34.16	34.34	34.12	34.25
05/04/2017	34.33	34.49	34.07	34.18
05/05/2017	34.25	34.4	34.07	34.39
05/08/2017	34.46	34.6	34.15	34.29
05/09/2017	34.14	34.26	33.84	33.9
05/10/2017	33.9	33.9	33.58	33.74
05/11/2017	33.72	33.82	33.48	33.63
05/12/2017	33.6	33.62	33.14	33.45
05/15/2017	34	34.46	33.97	34.23
05/16/2017	34.24	34.33	34.03	34.3
05/17/2017	34.2	34.31	33.8	33.82
05/18/2017	31.1	31.51	30.37	31.38
05/19/2017	31.74	31.78	31.02	31.21
05/22/2017	31.15	31.98	31.15	31.59
05/23/2017	31.83	31.87	31.52	31.76
05/24/2017	31.93	31.94	31.22	31.49
05/25/2017	31.55	31.69	31.37	31.44
05/26/2017	31.51	31.59	31.36	31.5
05/30/2017	31.4	31.81	31.39	31.68
05/31/2017	31.78	31.89	31.47	31.53
06/01/2017	31.52	31.82	31.47	31.82
06/02/2017	31.93	32.06	31.68	31.98
06/05/2017	32.05	32.05	31.57	31.76
06/06/2017	31.75	31.76	31.5	31.56
06/07/2017	31.61	31.72	31.44	31.61
06/08/2017	31.53	31.81	31.52	31.61
06/09/2017	31.64	31.83	31.09	31.37
06/12/2017	31.34	31.64	31.15	31.25
06/13/2017	31.3	31.8	31.28	31.7
06/14/2017	31.87	31.97	31.33	31.6
06/15/2017	31.25	31.64	31.22	31.58
06/16/2017	31.61	31.64	31.2	31.63
06/19/2017	31.77	32.02	31.58	31.99
06/20/2017	31.94	32.16	31.84	31.85
06/21/2017	31.73	31.87	31.51	31.84
06/22/2017	31.91	32	31.7	31.85
06/23/2017	31.85	32.3	31.75	32.09
06/26/2017	32.22	32.5	32.18	32.24
06/27/2017	32.09	32.26	31.76	31.76
06/28/2017	31.78	32.28	31.76	32.08
06/29/2017	31.79	32.03	31.25	31.41
06/30/2017	31.79	31.79	31.3	31.3
07/03/2017	31.09	31.64	31.03	31.33
07/05/2017	30.85	31.27	30.73	31.11
07/06/2017	30.99	31.02	30.67	30.72
07/07/2017	30.76	31.07	30.75	30.9
07/10/2017	30.88	31.09	30.82	30.98
07/11/2017	31.05	31.12	30.86	31.09
07/12/2017	31.25	31.44	31.15	31.16
07/13/2017	31.26	31.28	31.08	31.27
07/14/2017	31.37	31.45	31.27	31.42
07/17/2017	31.5	31.64	31.45	31.5
07/18/2017	31.41	31.51	31.17	31.51
07/19/2017	31.51	32.05	31.46	31.9
07/20/2017	31.91	32.05	31.76	31.86
07/21/2017	31.86	32.03	31.71	31.84
07/24/2017	31.86	31.93	31.66	31.86
07/25/2017	31.9	32.25	31.88	32.12
07/26/2017	32.12	32.23	31.51	31.66
07/27/2017	31.73	31.75	31.21	31.57
07/28/2017	31.45	31.6	31.26	31.52
07/31/2017	31.54	31.59	31.37	31.45
08/01/2017	31.59	31.66	31.43	31.65
08/02/2017	31.57	31.57	31.25	31.52
08/03/2017	31.59	31.72	31.43	31.56
08/04/2017	31.67	31.91	31.58	31.8
08/07/2017	31.79	31.88	31.69	31.84
08/08/2017	31.75	32	31.6	31.67
08/09/2017	31.55	31.68	31.36	31.62
08/10/2017	31.56	31.56	31	31
08/11/2017	31.23	31.55	31.04	31.47
08/14/2017	31.69	31.89	31.56	31.84
08/15/2017	31.85	32.21	31.84	32.09
08/16/2017	32.1	32.47	32.06	32.34
08/17/2017	31.49	31.77	30.85	31.04
08/18/2017	31	31.06	30.36	30.37
08/21/2017	30.37	30.8	30.36	30.68
08/22/2017	30.85	31.33	30.75	31.27
08/23/2017	31.21	31.4	30.91	30.92
08/24/2017	30.95	31.4	30.9	31.24
08/25/2017	31.39	31.8	31.36	31.44
08/28/2017	31.6	31.66	31.41	31.54
08/29/2017	31.26	31.63	31.19	31.48
08/30/2017	31.47	32.2	31.42	31.99
08/31/2017	32.1	32.34	31.99	32.21
09/01/2017	32.22	32.35	32.03	32.3
09/05/2017	32.15	32.24	31.46	31.62
09/06/2017	31.75	31.91	31.63	31.87
09/07/2017	31.96	31.97	31.74	31.76
09/08/2017	31.68	31.78	31.46	31.48
09/11/2017	31.71	32.3	31.67	32.19
09/12/2017	32.3	32.47	32.19	32.41
09/13/2017	32.34	32.39	31.96	32.18
09/14/2017	31.91	32.22	31.91	32.19
09/15/2017	32.2	32.5	32.12	32.44
09/18/2017	32.43	32.66	32.26	32.52
09/19/2017	32.46	32.65	32.4	32.49
09/20/2017	32.55	32.75	32.39	32.6
09/21/2017	32.72	32.9	32.5	32.7
09/22/2017	32.66	33.53	32.64	33.37
09/25/2017	33.31	33.84	33.2	33.72
09/26/2017	33.76	34.1	33.67	33.76
09/27/2017	33.78	33.92	33.3	33.48
09/28/2017	33.22	33.46	33.22	33.35
09/29/2017	33.31	33.67	33.24	33.63
10/02/2017	33.61	33.77	33.52	33.75
10/03/2017	33.72	33.9	33.61	33.85
10/04/2017	33.53	33.56	33.29	33.44
10/05/2017	33.58	33.67	33.41	33.59
10/06/2017	33.65	33.78	33.52	33.75
10/09/2017	33.77	33.89	33.61	33.76
10/10/2017	33.88	33.91	33.47	33.55
10/11/2017	33.38	33.63	33.25	33.59
10/12/2017	33.26	33.46	33.17	33.26
10/13/2017	33.4	33.57	33.32	33.47
10/16/2017	33.6	33.64	33.47	33.54
10/17/2017	33.59	33.67	33.46	33.6
10/18/2017	33.72	33.75	33.44	33.55
10/19/2017	33.51	33.89	33.45	33.75
10/20/2017	34.02	34.39	34.01	34.25
10/23/2017	34.45	34.68	34.27	34.35
10/24/2017	34.4	34.67	34.25	34.58
10/25/2017	34.73	34.73	34.16	34.3
10/26/2017	34.41	34.51	34.07	34.27
10/27/2017	34.15	34.62	34.09	34.43
10/30/2017	34.32	34.38	33.82	34.04
10/31/2017	33.98	34.24	33.96	34.15
11/01/2017	34.29	34.75	34.28	34.62
11/02/2017	34.55	34.64	34.16	34.21
11/03/2017	34.28	34.49	34.03	34.47
11/06/2017	34.37	34.56	34.26	34.41
11/07/2017	34.32	34.48	34.21	34.4
11/08/2017	34.31	34.5	34.12	34.5
11/09/2017	34.29	34.32	33.87	34.05
11/10/2017	34.06	34.09	33.67	33.99
11/13/2017	33.86	34.21	33.83	33.95
11/14/2017	33.86	34.16	33.8	34.04
11/15/2017	33.97	34.31	33.75	34.11
11/16/2017	36.04	36.67	35.83	35.88
11/17/2017	35.9	36.32	35.81	35.9
11/20/2017	35.93	36.54	35.93	36.5
11/21/2017	36.75	36.97	36.58	36.65
11/22/2017	36.7	36.72	36.36	36.45
11/24/2017	36.41	36.57	36.32	36.49
11/27/2017	36.51	37.09	36.5	36.87
11/28/2017	37	37.8	36.98	37.73
11/29/2017	37.75	38.03	37.23	37.48
11/30/2017	37.62	37.8	37.3	37.3
12/01/2017	37.09	37.66	36.73	37.6
12/04/2017	37.81	37.99	37.54	37.72
12/05/2017	37.74	37.82	37.17	37.31
12/06/2017	37.37	37.72	37.25	37.41
12/07/2017	37.26	37.78	37.26	37.4
12/08/2017	37.59	37.69	37.42	37.61
12/11/2017	37.59	38.04	37.57	37.96
12/12/2017	37.79	38.1	37.56	37.91
12/13/2017	38.09	38.37	38	38.15
12/14/2017	38.2	38.27	37.85	37.9
12/15/2017	38.01	38.28	37.7	38.19
12/18/2017	38.48	38.89	38.3	38.48
12/19/2017	38.66	38.86	38.28	38.3
12/20/2017	38.49	38.8	38.21	38.74
12/21/2017	38.88	38.99	38.49	38.53
12/22/2017	38.52	38.74	38.47	38.55
12/26/2017	38.55	38.68	38.36	38.48
12/27/2017	38.54	38.65	38.45	38.56
12/28/2017	38.73	38.73	38.45	38.59
12/29/2017	38.41	38.62	38.3	38.3

Menu

Create your free account now!

CSCO: Cisco Systems, Inc. Historical Data

2017 Historical Chart

Average

Low

High