CISCO SYS Historical Stock Price

Below is the stock price history for Cisco Sys CSCO. Data is recorded each day for the historical open, high, low, close and volume. The Cisco Sys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cisco Sys Historical Stock Price

DateOpenHighLowCloseVolume
2018-05-25 43.56 43.56 43.235 43.28 1,237,840
2018-05-24 43.82 43.92 43.02 43.535 1,621,637
2018-05-23 42.90 43.62 42.90 43.62 1,276,053
2018-05-22 43.78 43.89 43.51 43.645 995,293
2018-05-21 43.51 43.90 43.46 43.75 1,286,352
2018-05-18 43.40 43.57 43.155 43.28 1,540,271
2018-05-17 43.43 44.045 43.11 43.43 3,101,045
2018-05-16 45.38 45.38 45.075 45.155 1,669,759
2018-05-15 45.41 45.51 44.98 45.445 1,659,164
2018-05-14 46.15 46.18 45.73 45.755 1,590,082
2018-05-11 46.24 46.24 45.79 45.885 1,082,104
2018-05-10 45.97 46.32 45.70 46.24 1,501,056
2018-05-09 45.68 46.05 45.23 45.97 1,588,878
2018-05-08 45.81 45.81 45.425 45.63 1,643,702
2018-05-07 45.55 45.99 45.47 45.715 1,196,933
2018-05-04 44.02 45.49 44.02 45.30 1,442,507
2018-05-03 43.91 44.79 43.47 44.38 2,500,076
2018-05-02 44.85 44.85 43.895 43.895 1,977,963
2018-05-01 44.14 44.84 43.96 44.84 1,640,132
2018-04-30 44.91 45.09 44.33 44.38 1,689,039
2018-04-27 44.44 45.22 44.44 44.73 2,519,420
2018-04-26 44.00 44.47 43.44 44.20 1,784,567
2018-04-25 43.85 43.85 42.83 43.62 2,432,553
2018-04-24 44.65 44.88 43.38 43.67 2,837,216
2018-04-23 44.16 44.45 43.89 44.18 1,462,477
2018-04-20 44.58 44.58 43.66 43.99 1,746,497
2018-04-19 44.55 44.87 44.45 44.55 2,108,116
2018-04-18 44.57 44.90 44.36 44.635 1,727,225
2018-04-17 43.87 44.67 43.76 44.62 1,895,592
2018-04-16 43.35 43.63 43.09 43.39 1,524,972

» More Cisco Sys Stock Price History

To see other companies like Cisco Sys (CSCO), view our stock market today for news, and other data.