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
2018-02-20 44.06 44.67 43.91 44.06 2,153,023
2018-02-16 43.65 44.99 43.65 44.46 3,341,438
2018-02-15 43.85 44.40 43.30 43.99 5,919,934
2018-02-14 41.03 42.24 41.03 42.095 3,486,850
2018-02-13 40.43 41.28 40.39 41.18 2,492,028
2018-02-12 40.585 40.88 40.32 40.61 3,519,071
2018-02-09 39.485 39.79 38.30 39.775 9,088,383
2018-02-08 40.44 40.735 39.00 39.00 6,509,655
2018-02-07 40.14 41.17 40.08 40.525 4,033,609
2018-02-06 38.27 40.26 38.27 40.06 8,259,864
2018-02-05 41.05 41.39 39.345 39.345 5,287,905
2018-02-02 41.86 41.86 41.035 41.05 2,013,327
2018-02-01 40.91 42.09 40.91 41.605 1,792,349
2018-01-31 42.08 42.08 41.39 41.49 2,357,864
2018-01-30 42.71 42.82 42.03 42.30 2,640,726
2018-01-29 42.625 42.97 42.62 42.895 2,010,127
2018-01-26 42.19 42.49 41.98 42.49 1,377,768
2018-01-25 42.50 42.50 41.865 41.895 1,608,135
2018-01-24 42.47 42.64 42.03 42.205 1,951,158
2018-01-23 41.85 42.115 41.70 42.10 1,328,492
2018-01-22 41.21 41.64 41.10 41.625 1,234,177
2018-01-19 41.44 41.47 41.11 41.255 1,350,007
2018-01-18 41.23 41.46 41.05 41.28 1,246,473
2018-01-17 40.91 41.30 40.76 41.175 1,714,536
2018-01-16 41.13 41.135 40.34 40.57 1,720,131
2018-01-12 40.19 40.89 40.15 40.865 1,527,618
2018-01-11 39.96 40.19 39.79 40.09 1,732,549
2018-01-10 39.91 40.03 39.71 39.875 1,442,081
2018-01-09 39.805 39.95 39.555 39.685 1,263,299
2018-01-08 39.48 39.92 39.44 39.92 960,726

» More Cisco Sys Stock Price History

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