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
2018-08-21 45.90 46.40 45.77 45.805 994,131
2018-08-20 45.95 46.245 45.80 46.22 960,815
2018-08-17 45.20 46.065 45.20 45.915 1,839,544
2018-08-16 45.98 45.98 45.11 45.11 3,877,913
2018-08-15 43.79 43.84 43.09 43.815 1,993,793
2018-08-14 43.94 44.25 43.58 43.96 1,313,534
2018-08-13 44.02 44.31 43.735 43.735 1,495,730
2018-08-10 43.81 43.90 43.61 43.805 1,090,188
2018-08-09 43.95 44.095 43.75 43.795 1,069,386
2018-08-08 43.62 43.96 43.46 43.89 1,038,607
2018-08-07 43.38 43.58 43.345 43.55 1,459,253
2018-08-06 42.74 43.395 42.71 43.275 1,029,755
2018-08-03 42.63 42.84 42.46 42.825 1,060,346
2018-08-02 41.49 42.56 41.49 42.535 1,343,519
2018-08-01 42.18 42.235 41.38 41.845 1,694,750
2018-07-31 42.21 42.56 41.97 42.23 1,343,674
2018-07-30 42.59 42.59 42.13 42.165 1,313,090
2018-07-27 43.59 43.59 42.455 42.62 2,116,324
2018-07-26 43.41 43.79 43.30 43.53 1,185,482
2018-07-25 42.575 43.145 42.36 43.145 1,349,459
2018-07-24 42.10 42.83 42.10 42.37 1,500,932
2018-07-23 41.88 42.085 41.45 42.045 1,094,648
2018-07-20 42.23 42.27 41.89 41.985 1,412,300
2018-07-19 42.79 42.83 42.25 42.375 1,521,377
2018-07-18 42.29 42.43 42.225 42.225 1,728,799
2018-07-17 42.28 42.49 42.18 42.36 1,550,106
2018-07-16 41.90 42.88 41.90 42.465 1,774,031
2018-07-13 43.66 43.76 41.26 41.765 4,998,858
2018-07-12 42.94 43.62 42.84 43.575 744,288
2018-07-11 42.645 42.74 42.46 42.55 1,115,139

» More Cisco Sys Stock Price History

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