The closing price for Cisco Systems (CSCO) between 1995 and 2020 was $38.20, on December 31, 2020. It was up 2,952.8% in that time. The latest price is $82.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2020 | $36.72 | $38.90 | $36.72 | $38.20 | 381,540,200 |
November 2020 | $30.90 | $36.75 | $30.45 | $36.73 | 535,169,500 |
October 2020 | $33.38 | $34.67 | $30.12 | $30.65 | 511,026,900 |
September 2020 | $35.53 | $36.11 | $31.81 | $33.32 | 549,433,800 |
August 2020 | $39.88 | $40.98 | $35.06 | $35.71 | 481,274,600 |
July 2020 | $39.06 | $40.35 | $38.23 | $39.84 | 390,133,500 |
June 2020 | $39.57 | $40.53 | $36.63 | $39.14 | 571,339,300 |
May 2020 | $35.02 | $40.13 | $33.98 | $40.13 | 491,568,200 |
April 2020 | $31.73 | $36.62 | $31.45 | $35.57 | 488,969,500 |
March 2020 | $33.38 | $34.84 | $26.94 | $32.68 | 991,833,100 |
February 2020 | $38.58 | $41.80 | $31.88 | $33.20 | 560,728,700 |
January 2020 | $39.96 | $41.19 | $38.11 | $38.22 | 379,259,100 |
December 2019 | $37.35 | $39.92 | $35.82 | $39.58 | 424,411,900 |
November 2019 | $38.67 | $40.43 | $36.68 | $37.40 | 437,190,200 |
October 2019 | $40.67 | $40.85 | $37.59 | $39.21 | 403,870,500 |
September 2019 | $38.20 | $41.20 | $37.84 | $40.47 | 369,072,000 |
August 2019 | $45.74 | $46.60 | $37.68 | $38.34 | 509,693,100 |
July 2019 | $44.98 | $47.72 | $44.14 | $45.38 | 325,862,700 |
June 2019 | $42.37 | $47.33 | $41.91 | $44.55 | 535,912,200 |
May 2019 | $45.58 | $46.26 | $41.56 | $42.35 | 514,801,500 |
April 2019 | $44.07 | $46.83 | $43.99 | $45.54 | 349,640,500 |
March 2019 | $42.06 | $43.87 | $40.86 | $43.67 | 432,755,900 |
February 2019 | $38.32 | $42.03 | $37.45 | $41.88 | 426,421,600 |
January 2019 | $33.94 | $38.32 | $33.13 | $38.25 | 442,759,300 |
December 2018 | $38.78 | $39.44 | $32.31 | $34.78 | 606,735,800 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
