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
2018-11-20 45.03 45.235 44.16 44.35 2,642,745
2018-11-19 46.32 46.47 45.28 45.635 2,317,674
2018-11-16 46.40 47.035 46.15 46.465 2,981,801
2018-11-15 46.17 46.74 45.20 46.74 4,020,948
2018-11-14 45.62 45.62 44.34 44.505 3,506,142
2018-11-13 45.68 46.00 45.06 45.17 3,220,815
2018-11-12 47.16 47.16 45.61 45.67 2,165,539
2018-11-09 48.11 48.20 46.75 47.245 2,734,849
2018-11-08 48.03 48.37 48.02 48.30 1,796,775
2018-11-07 46.90 47.90 46.80 47.90 1,973,085
2018-11-06 46.04 46.52 46.04 46.42 1,846,474
2018-11-05 45.71 46.40 45.41 46.14 1,804,918
2018-11-02 45.60 45.61 45.05 45.455 3,397,944
2018-11-01 45.36 45.775 45.34 45.64 2,863,584
2018-10-31 45.71 46.27 45.52 45.80 2,548,529
2018-10-30 44.23 44.64 43.82 44.60 4,033,634
2018-10-29 45.01 45.01 43.13 43.56 3,870,223
2018-10-26 44.21 45.04 43.89 44.42 4,882,890
2018-10-25 45.075 45.77 45.075 45.525 3,393,074
2018-10-24 45.38 45.54 44.075 44.075 3,060,297
2018-10-23 44.70 45.72 44.62 45.39 2,871,540
2018-10-22 45.43 46.24 45.43 45.78 1,885,591
2018-10-19 46.02 46.15 45.185 45.37 1,998,120
2018-10-18 45.92 46.09 45.18 45.39 2,183,842
2018-10-17 45.44 46.16 45.255 45.96 1,834,640
2018-10-16 44.99 45.845 44.99 45.845 1,597,794
2018-10-15 45.12 45.285 44.78 44.78 2,147,781
2018-10-12 45.14 45.84 44.52 45.84 3,376,445
2018-10-11 45.10 45.33 44.17 44.40 4,772,662
2018-10-10 46.895 46.93 45.68 45.68 2,859,433

» More Cisco Sys Stock Price History

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