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
2019-02-19 49.27 49.905 49.27 49.72 1,130,792
2019-02-15 48.77 49.585 48.48 49.49 2,007,544
2019-02-14 49.05 49.61 48.455 48.455 3,367,938
2019-02-13 47.95 47.95 47.18 47.44 1,372,324
2019-02-12 47.20 48.11 47.20 47.955 1,383,135
2019-02-11 47.40 47.66 47.20 47.66 981,255
2019-02-08 46.68 47.065 46.46 47.065 1,119,442
2019-02-07 47.23 47.23 46.54 46.71 1,468,760
2019-02-06 47.10 47.58 47.10 47.47 1,026,205
2019-02-05 47.37 47.43 47.125 47.28 778,295
2019-02-04 47.21 47.42 47.185 47.29 1,015,600
2019-02-01 47.28 47.535 47.07 47.265 1,347,738
2019-01-31 46.61 47.365 46.61 47.365 1,233,879
2019-01-30 45.95 46.915 45.95 46.74 1,448,700
2019-01-29 45.77 46.01 45.68 45.94 1,023,575
2019-01-28 45.65 45.74 45.29 45.68 1,164,574
2019-01-25 46.12 46.64 46.10 46.10 1,620,019
2019-01-24 45.42 45.70 45.27 45.60 1,536,027
2019-01-23 45.08 45.79 45.08 45.39 2,172,275
2019-01-22 44.83 45.215 44.40 44.57 1,701,234
2019-01-18 44.42 45.32 44.34 44.975 2,074,622
2019-01-17 44.03 44.46 43.86 44.20 1,582,306
2019-01-16 44.00 44.10 43.79 43.985 1,293,783
2019-01-15 43.17 44.00 43.17 43.97 1,366,124
2019-01-14 43.14 43.37 43.01 43.25 1,029,495
2019-01-11 43.08 43.51 42.89 43.48 1,370,431
2019-01-10 43.11 43.235 42.61 43.235 2,248,498
2019-01-09 43.81 43.81 43.22 43.26 1,964,737
2019-01-08 43.69 43.84 43.14 43.50 1,657,799
2019-01-07 42.77 43.62 42.77 43.24 1,656,553

» More Cisco Sys Stock Price History

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