Dow Up1.64% Nasdaq Up1.86%

More On CIS.AS

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

  • Profile
  • Key Statistics
  • SEC Filings
  • Competitors
  • Industry
  • Components

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

CISCO SYSTEMS (CIS.AS)

-Amsterdam
28.25 Down 0.00(0.21%) Jun 24
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jun 28, 201628.2528.2528.2528.25027.99
Jun 27, 201628.2528.2528.2528.25027.99
Jun 24, 201628.2528.2528.2528.2520027.99
Jun 23, 201628.3128.3128.3128.31028.05
Jun 22, 201628.3128.3128.3128.31028.05
Jun 21, 201628.3128.3128.3128.3110028.05
Jun 20, 201627.9727.9727.9727.97027.71
Jun 17, 201627.9727.9727.9727.97027.71
Jun 16, 201626.0727.9826.0727.973,10027.71
Jun 15, 201628.4728.4728.4728.47028.21
Jun 14, 201628.4728.4728.4728.47028.21
Jun 13, 201629.1529.1529.1529.15028.88
Jun 10, 201629.1529.1529.1529.15028.88
Jun 9, 201629.1529.1529.1529.15028.88
Jun 8, 201629.1529.1529.1529.15028.88
Jun 7, 201629.1529.1529.1529.1510028.88
Jun 6, 201629.1129.1129.1129.11028.84
Jun 3, 201629.1129.1129.1129.1110028.84
Jun 2, 201628.7528.7528.7528.75028.49
Jun 1, 201628.7528.7528.7528.75028.49
May 31, 201628.7528.7528.7528.75028.49
May 30, 201628.7528.7528.7528.75028.49
May 27, 201628.7528.7528.7528.75028.49
May 26, 201628.7528.7528.7528.75028.49
May 25, 201628.7528.7528.7528.7510028.49
May 24, 201626.3326.3326.3326.33026.09
May 23, 201626.3326.3326.3326.33026.09
May 20, 201626.3326.3326.3326.33026.09
May 19, 201626.3326.3326.3326.33026.09
May 18, 201626.3326.3326.3326.33026.09
May 17, 201626.3326.3326.3326.33026.09
May 16, 201626.3326.3326.3326.3310026.09
May 13, 201627.4727.4727.4727.47027.22
May 12, 201627.4727.4727.4727.47027.22
May 11, 201627.4727.4727.4727.47027.22
May 10, 201627.4727.4727.4727.47027.22
May 9, 201627.4727.4727.4727.47027.22
May 6, 201627.4727.4727.4727.47027.22
May 5, 201627.4727.4727.4727.47027.22
May 4, 201627.4727.4727.4727.47027.22
May 3, 201627.4727.4727.4727.47027.22
May 2, 201628.8028.8028.8028.80028.53
Apr 29, 201628.8028.8028.8028.80028.53
Apr 28, 201628.8028.8028.8028.80028.53
Apr 27, 201628.8028.8028.8028.80028.53
Apr 26, 201628.8028.8028.8028.80028.53
Apr 25, 201628.8028.8028.8028.80028.53
Apr 22, 201628.8028.8028.8028.80028.53
Apr 21, 201628.8028.8028.8028.80028.53
Apr 20, 201628.8028.8028.8028.80028.53
Apr 19, 201628.8028.8028.8028.80028.53
Apr 18, 201628.8028.8028.8028.80028.53
Apr 15, 201628.8028.8028.8028.80028.53
Apr 14, 201628.8028.8028.8028.80028.53
Apr 13, 201628.8028.8028.8028.80028.53
Apr 12, 201628.8028.8028.8028.80028.53
Apr 11, 201628.8028.8028.8028.80028.53
Apr 8, 201628.8028.8028.8028.80028.53
Apr 7, 201628.8028.8028.8028.80028.53
Apr 6, 201628.8028.8028.8028.80028.53
Apr 5, 201628.8028.8028.8028.80028.53
Apr 4, 201628.8028.8028.8028.80028.53
Apr 4, 20160.26 Dividend
Apr 1, 201628.8028.8028.8028.80028.28
Mar 31, 201628.8028.8028.8028.80028.28
Mar 30, 201628.8028.8028.8028.80028.28
Mar 29, 201628.8028.8028.8028.80028.28
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.