Cisco Systems, Inc. Historical Share Prices | CSCO |

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	23.83	23.90	23.56	23.74	29,939,300	23.74
23-Nov-09	23.69	23.91	23.65	23.90	29,300,500	23.90
20-Nov-09	23.50	23.57	23.30	23.46	36,317,900	23.46
19-Nov-09	23.87	23.88	23.41	23.68	38,099,900	23.68
18-Nov-09	24.01	24.04	23.79	24.00	27,234,800	24.00
17-Nov-09	23.92	24.11	23.82	24.09	37,174,400	24.09
16-Nov-09	23.77	24.10	23.65	23.87	47,498,900	23.87
13-Nov-09	23.51	23.80	23.45	23.71	35,764,000	23.71
12-Nov-09	23.74	23.84	23.17	23.40	63,813,300	23.40
11-Nov-09	23.73	24.00	23.71	23.92	39,225,600	23.92
10-Nov-09	23.70	23.87	23.55	23.65	43,070,500	23.65
9-Nov-09	23.93	24.00	23.72	23.99	46,891,200	23.99
6-Nov-09	23.71	24.00	23.66	23.82	36,617,400	23.82
5-Nov-09	24.05	24.07	23.62	23.93	87,726,300	23.93
4-Nov-09	23.31	23.43	23.00	23.29	65,383,000	23.29
3-Nov-09	22.82	23.04	22.55	22.91	46,367,400	22.91
2-Nov-09	22.87	23.20	22.62	23.00	55,068,200	23.00
30-Oct-09	23.46	23.48	22.64	22.81	61,193,000	22.81
29-Oct-09	23.11	23.58	23.06	23.52	40,053,400	23.52
28-Oct-09	23.37	23.53	22.97	23.02	47,534,500	23.02
27-Oct-09	23.72	23.95	23.40	23.54	42,696,300	23.54
26-Oct-09	24.15	24.40	23.63	23.70	45,679,600	23.70
23-Oct-09	24.52	24.52	24.03	24.17	42,526,300	24.17
22-Oct-09	23.90	24.25	23.83	24.18	33,909,000	24.18
21-Oct-09	24.12	24.50	23.85	23.96	41,880,500	23.96
20-Oct-09	24.37	24.55	23.96	24.11	52,450,500	24.11
19-Oct-09	24.13	24.83	23.96	24.25	30,644,700	24.25
16-Oct-09	24.10	24.13	23.70	24.02	38,024,200	24.02
15-Oct-09	24.25	24.37	24.06	24.37	35,858,400	24.37
14-Oct-09	24.26	24.50	24.18	24.38	49,209,400	24.38
13-Oct-09	23.58	24.13	23.57	23.89	45,600,500	23.89
12-Oct-09	24.07	24.22	23.62	23.78	32,797,500	23.78
9-Oct-09	23.64	24.08	23.50	24.03	45,650,000	24.03
8-Oct-09	23.83	23.92	23.55	23.67	45,902,600	23.67
7-Oct-09	23.48	23.78	23.41	23.61	43,251,500	23.61
6-Oct-09	23.16	23.57	23.07	23.35	41,395,900	23.35
5-Oct-09	22.91	23.11	22.58	22.94	38,746,900	22.94
2-Oct-09	22.86	23.08	22.62	22.67	42,035,100	22.67
1-Oct-09	23.35	23.58	23.07	23.09	63,043,900	23.09
30-Sep-09	23.55	23.79	22.96	23.54	64,479,300	23.54
29-Sep-09	23.62	23.74	23.21	23.30	40,230,500	23.30
28-Sep-09	23.29	23.87	23.27	23.61	68,919,000	23.61
25-Sep-09	22.57	22.92	22.57	22.62	41,074,700	22.62
24-Sep-09	22.84	22.99	22.46	22.65	39,003,000	22.65
23-Sep-09	23.52	23.53	22.75	22.80	65,546,000	22.80
22-Sep-09	23.71	23.72	23.30	23.41	34,927,600	23.41
21-Sep-09	23.20	23.85	23.18	23.63	51,075,300	23.63
18-Sep-09	23.50	23.61	23.24	23.40	53,795,300	23.40
17-Sep-09	23.22	23.49	23.16	23.39	40,431,200	23.39
16-Sep-09	23.07	23.45	23.00	23.36	53,658,500	23.36
15-Sep-09	22.83	23.19	22.66	22.98	50,922,100	22.98
14-Sep-09	22.85	22.99	22.61	22.79	60,616,000	22.79
11-Sep-09	22.92	23.13	22.61	23.09	53,497,100	23.09
10-Sep-09	22.15	23.05	22.01	23.01	76,624,200	23.01
9-Sep-09	21.97	22.52	21.96	22.23	45,120,800	22.23
8-Sep-09	22.00	22.21	21.79	21.92	39,951,400	21.92
4-Sep-09	21.59	21.96	21.40	21.84	28,951,700	21.84
3-Sep-09	21.73	21.90	21.34	21.49	33,833,000	21.49
2-Sep-09	21.09	21.73	21.07	21.55	40,254,300	21.55
1-Sep-09	21.46	21.87	21.08	21.17	48,752,000	21.17
31-Aug-09	21.74	21.84	21.51	21.60	31,405,700	21.60
28-Aug-09	22.15	22.35	21.80	22.00	35,945,600	22.00
27-Aug-09	21.67	21.91	21.47	21.88	30,283,800	21.88
26-Aug-09	21.91	22.00	21.81	21.93	33,585,100	21.93
25-Aug-09	22.16	22.25	21.85	22.00	28,402,400	22.00
24-Aug-09	22.22	22.64	21.93	22.06	52,702,800	22.06
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

Track your stocks in Yahoo! Messenger

•	FTSE 100	•	FTSE 250
•	FTSE Industry Indices