| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2026 | $116.11 | $119.48 | $111.33 | $118.31 | 134,957,280 |
June 2026 | $119.35 | $129.88 | $112.44 | $117.02 | 555,123,600 |
May 2026 | $91.41 | $120.98 | $90.66 | $119.97 | 565,839,400 |
April 2026 | $77.29 | $91.33 | $76.25 | $91.16 | 366,693,000 |
March 2026 | $78.03 | $82.35 | $74.52 | $76.88 | 536,396,100 |
February 2026 | $77.41 | $87.39 | $72.75 | $78.74 | 558,747,600 |
January 2026 | $75.95 | $78.76 | $72.14 | $77.61 | 380,103,200 |
December 2025 | $75.57 | $79.66 | $74.56 | $75.92 | 426,272,900 |
November 2025 | $73.54 | $78.91 | $69.53 | $75.83 | 491,359,100 |
October 2025 | $66.52 | $72.42 | $65.85 | $72.06 | 399,861,000 |
September 2025 | $66.73 | $67.52 | $64.79 | $67.03 | 398,487,200 |
August 2025 | $66.14 | $71.08 | $64.42 | $67.69 | 468,602,700 |
July 2025 | $67.57 | $68.06 | $65.62 | $66.70 | 374,539,100 |
June 2025 | $61.09 | $67.96 | $61.07 | $67.57 | 432,272,900 |
May 2025 | $56.27 | $64.03 | $56.17 | $61.39 | 428,445,300 |
April 2025 | $59.38 | $60.02 | $50.75 | $56.22 | 543,737,000 |
March 2025 | $62.29 | $62.76 | $57.30 | $59.70 | 500,274,100 |
February 2025 | $58.23 | $64.33 | $57.61 | $62.02 | 396,285,900 |
January 2025 | $56.95 | $60.29 | $56.27 | $58.62 | 379,916,000 |
December 2024 | $56.93 | $57.87 | $55.03 | $56.88 | 412,758,500 |
November 2024 | $52.60 | $57.53 | $52.40 | $56.89 | 409,946,000 |
October 2024 | $50.64 | $54.83 | $49.88 | $52.63 | 350,534,600 |
September 2024 | $47.97 | $50.83 | $45.63 | $50.75 | 357,881,600 |
August 2024 | $46.36 | $48.65 | $42.43 | $48.19 | 456,963,100 |
July 2024 | $44.89 | $46.51 | $43.53 | $46.20 | 402,734,600 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.