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
2017-11-24 36.45 36.57 36.33 36.49 268,978
2017-11-22 36.555 36.60 36.395 36.46 1,055,286
2017-11-21 36.91 36.915 36.605 36.605 1,475,283
2017-11-20 36.17 36.495 36.17 36.45 1,326,859
2017-11-17 35.92 36.31 35.88 35.97 1,498,953
2017-11-16 36.08 36.575 35.895 35.895 4,362,771
2017-11-15 34.11 34.285 33.89 34.135 1,880,028
2017-11-14 33.92 34.14 33.84 34.035 1,012,287
2017-11-13 33.83 34.185 33.83 33.96 858,666
2017-11-10 34.01 34.01 33.73 33.97 1,252,917
2017-11-09 34.22 34.30 33.90 34.045 1,098,842
2017-11-08 34.21 34.49 34.13 34.46 621,034
2017-11-07 34.345 34.46 34.23 34.40 671,529
2017-11-06 34.435 34.535 34.33 34.41 933,022
2017-11-03 34.24 34.48 34.20 34.455 776,258
2017-11-02 34.41 34.41 34.185 34.235 1,299,563
2017-11-01 34.51 34.74 34.48 34.53 1,272,617
2017-10-31 34.115 34.24 34.035 34.115 706,230
2017-10-30 34.115 34.22 33.85 34.07 1,136,663
2017-10-27 34.20 34.615 34.12 34.44 1,444,118
2017-10-26 34.39 34.43 34.08 34.27 939,875
2017-10-25 34.585 34.605 34.19 34.285 1,212,557
2017-10-24 34.46 34.66 34.27 34.55 883,527
2017-10-23 34.43 34.675 34.32 34.34 1,600,157
2017-10-20 34.06 34.38 34.06 34.245 1,186,452
2017-10-19 33.61 33.87 33.50 33.72 772,992
2017-10-18 33.68 33.69 33.455 33.545 491,599
2017-10-17 33.52 33.65 33.48 33.585 469,919
2017-10-16 33.55 33.625 33.495 33.53 525,472
2017-10-13 33.375 33.56 33.36 33.47 556,553

» More Cisco Sys Stock Price History

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