The highest closing price for Cisco Systems (CSCO) all-time was $79.82, on December 10. The latest price is $73.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $76.65 | $76.95 | $73.34 | $73.88 | 105,724,600 |
December 2025 | $76.26 | $80.39 | $75.25 | $76.62 | 426,272,900 |
November 2025 | $74.21 | $79.63 | $70.16 | $76.53 | 491,359,100 |
October 2025 | $67.13 | $73.09 | $66.45 | $72.72 | 399,861,000 |
September 2025 | $67.34 | $68.14 | $65.38 | $67.65 | 398,487,200 |
August 2025 | $66.75 | $71.73 | $65.01 | $68.31 | 468,602,700 |
July 2025 | $68.19 | $68.69 | $66.22 | $67.31 | 374,539,100 |
June 2025 | $61.65 | $68.58 | $61.63 | $68.19 | 432,272,900 |
May 2025 | $56.79 | $64.62 | $56.69 | $61.96 | 428,445,300 |
April 2025 | $59.92 | $60.57 | $51.21 | $56.74 | 543,737,000 |
March 2025 | $62.86 | $63.34 | $57.83 | $60.25 | 500,274,100 |
February 2025 | $58.76 | $64.92 | $58.14 | $62.59 | 396,285,900 |
January 2025 | $57.47 | $60.84 | $56.79 | $59.16 | 379,916,000 |
December 2024 | $57.45 | $58.40 | $55.53 | $57.40 | 412,758,500 |
November 2024 | $53.08 | $58.05 | $52.88 | $57.41 | 409,946,000 |
October 2024 | $51.11 | $55.33 | $50.34 | $53.11 | 350,534,600 |
September 2024 | $48.41 | $51.30 | $46.05 | $51.21 | 357,881,600 |
August 2024 | $46.79 | $49.10 | $42.82 | $48.64 | 456,963,100 |
July 2024 | $45.30 | $46.93 | $43.93 | $46.62 | 402,734,600 |
June 2024 | $44.58 | $45.67 | $42.89 | $45.33 | 401,425,300 |
May 2024 | $44.56 | $47.81 | $43.75 | $44.37 | 450,786,900 |
April 2024 | $47.28 | $47.90 | $44.82 | $44.83 | 381,816,200 |
March 2024 | $45.53 | $47.84 | $45.11 | $47.24 | 411,624,900 |
February 2024 | $47.54 | $47.90 | $45.29 | $45.78 | 422,719,800 |
January 2024 | $47.42 | $49.80 | $46.78 | $47.49 | 381,561,900 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
