Cisco Systems, Inc. historical prices

   Watch this stock

Historical chart

    34.44 
    32.71 
    30.98 
 Oct 20, 2016 Oct 18, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 18, 2017 33.72 33.75 33.44 33.55 9,971,246
Oct 17, 2017 33.59 33.67 33.46 33.60 9,303,117
Oct 16, 2017 33.60 33.64 33.47 33.54 10,509,057
Oct 13, 2017 33.40 33.57 33.32 33.47 13,578,818
Oct 12, 2017 33.26 33.46 33.17 33.26 17,905,601
Oct 11, 2017 33.38 33.63 33.25 33.59 12,561,374
Oct 10, 2017 33.88 33.91 33.47 33.55 18,011,029
Oct 9, 2017 33.77 33.89 33.61 33.76 8,728,444
Oct 6, 2017 33.65 33.78 33.52 33.75 15,464,652
Oct 5, 2017 33.58 33.67 33.41 33.59 14,524,809
Oct 4, 2017 33.53 33.56 33.29 33.44 14,652,192
Oct 3, 2017 33.72 33.90 33.61 33.85 13,346,858
Oct 2, 2017 33.61 33.77 33.52 33.75 16,555,183
Sep 29, 2017 33.31 33.67 33.24 33.63 14,802,671
Sep 28, 2017 33.22 33.46 33.22 33.35 15,496,862
Sep 27, 2017 33.78 33.92 33.30 33.48 22,310,041
Sep 26, 2017 33.76 34.10 33.67 33.76 26,138,300
Sep 25, 2017 33.31 33.84 33.20 33.72 32,396,906
Sep 22, 2017 32.66 33.53 32.64 33.37 28,234,858
Sep 21, 2017 32.72 32.90 32.50 32.70 19,870,012
Sep 20, 2017 32.55 32.75 32.39 32.60 19,865,366
Sep 19, 2017 32.46 32.65 32.40 32.49 12,927,654
Sep 18, 2017 32.43 32.66 32.26 32.52 17,290,893
Sep 15, 2017 32.20 32.50 32.12 32.44 29,336,087
Sep 14, 2017 31.91 32.22 31.91 32.19 18,194,803
Sep 13, 2017 32.34 32.39 31.96 32.18 22,705,140
Sep 12, 2017 32.30 32.47 32.19 32.41 18,923,132
Sep 11, 2017 31.71 32.30 31.67 32.19 22,440,819
Sep 8, 2017 31.68 31.78 31.46 31.48 15,339,455
Sep 7, 2017 31.96 31.97 31.74 31.76 14,751,706