CSCO Historical Prices | Cisco Systems, Inc. Stock

Dow

0.41% Nasdaq

1.23%

Cisco Systems, Inc. (CSCO)

-NasdaqGS

23.24 Oct 1, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	23.33	23.48	23.20	23.24	30,123,500	23.24
Oct 1, 2013	0.17 Dividend
Sep 30, 2013	23.12	23.53	23.02	23.43	40,335,700	23.26
Sep 27, 2013	23.35	23.55	23.05	23.33	82,455,500	23.16
Sep 26, 2013	24.30	24.36	23.69	23.77	54,577,900	23.60
Sep 25, 2013	24.19	24.55	24.12	24.43	26,563,800	24.25
Sep 24, 2013	24.14	24.32	23.94	24.14	29,762,400	23.96
Sep 23, 2013	24.38	24.45	24.11	24.27	26,910,300	24.09
Sep 20, 2013	24.73	24.75	24.43	24.51	37,420,400	24.33
Sep 19, 2013	24.50	24.75	24.41	24.61	40,090,900	24.43
Sep 18, 2013	24.33	24.80	24.30	24.80	29,541,300	24.62
Sep 17, 2013	24.39	24.55	24.30	24.37	19,999,500	24.19
Sep 16, 2013	24.43	24.47	24.13	24.38	32,119,900	24.20
Sep 13, 2013	24.33	24.41	24.20	24.32	18,509,900	24.14
Sep 12, 2013	24.42	24.45	24.24	24.29	22,340,000	24.11
Sep 11, 2013	24.20	24.41	24.18	24.38	25,153,200	24.20
Sep 10, 2013	24.03	24.25	24.00	24.16	29,302,400	23.98
Sep 9, 2013	23.61	23.98	23.58	23.92	22,744,700	23.75
Sep 6, 2013	23.82	23.84	23.39	23.55	28,615,800	23.38
Sep 5, 2013	23.81	23.84	23.54	23.69	23,926,000	23.52
Sep 4, 2013	23.52	23.92	23.50	23.77	27,443,900	23.60
Sep 3, 2013	23.58	23.77	23.46	23.48	31,875,000	23.31
Aug 30, 2013	23.46	23.55	23.22	23.31	35,248,400	23.14
Aug 29, 2013	23.47	23.75	23.45	23.45	26,605,500	23.28
Aug 28, 2013	23.55	23.58	23.38	23.45	28,035,900	23.28
Aug 27, 2013	23.72	23.79	23.44	23.48	39,768,700	23.31
Aug 26, 2013	23.84	24.05	23.76	23.83	35,708,500	23.66
Aug 23, 2013	24.07	24.16	23.84	23.86	41,268,600	23.69
Aug 22, 2013	24.07	24.22	23.96	24.01	24,327,000	23.84
Aug 21, 2013	24.36	24.48	24.05	24.07	33,392,900	23.90
Aug 20, 2013	24.28	24.56	24.22	24.32	43,650,200	24.14
Aug 19, 2013	24.32	24.66	24.25	24.27	39,630,400	24.09
Aug 16, 2013	24.53	24.66	24.25	24.27	42,426,200	24.09
Aug 15, 2013	24.39	24.83	24.28	24.48	130,110,100	24.30
Aug 14, 2013	26.45	26.45	25.97	26.38	77,049,400	26.19
Aug 13, 2013	26.45	26.48	26.07	26.32	36,466,000	26.13
Aug 12, 2013	25.86	26.45	25.85	26.34	32,103,600	26.15
Aug 9, 2013	26.30	26.35	25.86	26.05	27,309,000	25.86
Aug 8, 2013	26.27	26.32	26.18	26.26	20,512,100	26.07
Aug 7, 2013	26.31	26.49	26.12	26.12	33,489,600	25.93
Aug 6, 2013	26.41	26.41	26.06	26.21	26,093,500	26.02
Aug 5, 2013	26.11	26.42	26.11	26.31	28,701,800	26.12
Aug 2, 2013	25.80	26.19	25.73	26.19	26,496,700	26.00
Aug 1, 2013	25.79	25.93	25.65	25.89	23,330,000	25.70
Jul 31, 2013	25.80	25.89	25.55	25.59	30,709,400	25.40
Jul 30, 2013	25.46	26.04	25.41	25.67	45,348,500	25.48
Jul 29, 2013	25.36	25.47	25.23	25.33	17,839,400	25.15
Jul 26, 2013	25.25	25.50	25.23	25.50	19,946,400	25.31
Jul 25, 2013	25.60	25.62	25.31	25.50	31,482,600	25.31
Jul 24, 2013	25.84	25.99	25.45	25.59	27,330,800	25.40
Jul 23, 2013	25.70	25.77	25.49	25.56	27,954,800	25.37
Jul 22, 2013	26.00	26.04	25.48	25.72	30,419,600	25.53
Jul 19, 2013	25.86	26.00	25.62	25.82	39,224,200	25.63
Jul 18, 2013	25.87	26.15	25.73	25.86	32,996,900	25.67
Jul 17, 2013	25.80	25.86	25.60	25.72	22,080,800	25.53
Jul 16, 2013	25.86	25.99	25.63	25.71	26,336,200	25.52
Jul 15, 2013	25.78	25.99	25.64	25.93	26,879,600	25.74
Jul 12, 2013	25.85	25.95	25.66	25.94	28,410,100	25.75
Jul 11, 2013	25.62	25.93	25.57	25.87	45,944,600	25.68
Jul 10, 2013	25.07	25.56	25.06	25.41	37,757,800	25.23
Jul 9, 2013	24.76	25.20	24.74	25.16	46,103,900	24.98
Jul 8, 2013	24.66	24.75	24.39	24.63	34,669,400	24.45
Jul 5, 2013	24.64	24.66	24.25	24.57	19,984,900	24.39
Jul 3, 2013	24.36	24.84	24.27	24.59	24,775,000	24.41
Jul 2, 2013	24.24	24.64	24.22	24.32	31,098,600	24.14
Jul 1, 2013	24.42	24.83	24.31	24.34	33,674,000	24.16
Jul 1, 2013	0.17 Dividend
Jun 28, 2013	24.43	24.61	24.30	24.34	35,574,300	23.99
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Search for share prices

More On CSCO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Cisco Systems, Inc. (CSCO)