| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $58.13 | $72.55 | $51.80 | $67.80 | 3,543,090,509 |
2024 | $47.96 | $59.07 | $43.31 | $58.06 | 4,840,889,264 |
2023 | $44.11 | $54.87 | $42.42 | $47.99 | 4,643,395,948 |
2022 | $56.20 | $56.61 | $35.58 | $43.90 | 5,342,662,385 |
2021 | $38.78 | $57.44 | $37.94 | $56.62 | 4,860,693,950 |
2020 | $40.63 | $42.51 | $27.39 | $38.85 | 6,333,001,009 |
2019 | $34.51 | $48.53 | $33.69 | $40.25 | 5,190,856,044 |
2018 | $30.63 | $40.11 | $29.81 | $35.37 | 6,203,070,783 |
2017 | $23.23 | $30.89 | $22.99 | $30.34 | 5,074,191,444 |
2016 | $19.66 | $24.39 | $16.73 | $23.11 | 6,254,315,282 |
2015 | $20.12 | $21.89 | $16.89 | $20.07 | 6,829,954,151 |
2014 | $15.53 | $20.50 | $14.90 | $19.95 | 8,276,683,484 |
2013 | $13.68 | $18.27 | $13.60 | $15.59 | 9,857,780,093 |
2012 | $12.32 | $14.14 | $10.02 | $13.36 | 10,439,006,633 |
2011 | $13.38 | $14.62 | $8.77 | $11.97 | 17,215,150,346 |
2010 | $15.78 | $18.16 | $12.44 | $13.24 | 15,116,839,656 |
2009 | $10.74 | $16.25 | $8.91 | $15.67 | 12,709,721,709 |
2008 | $17.67 | $18.14 | $9.29 | $10.67 | 15,569,609,785 |
2007 | $17.97 | $22.41 | $16.24 | $17.72 | 13,485,678,984 |
2006 | $11.26 | $18.30 | $11.19 | $17.89 | 13,220,478,965 |
2005 | $12.71 | $13.25 | $11.01 | $11.20 | 14,018,184,696 |
2004 | $15.94 | $19.24 | $11.47 | $12.64 | 13,808,194,437 |
2003 | $8.58 | $16.10 | $8.07 | $15.86 | 14,405,544,557 |
2002 | $12.07 | $14.29 | $5.31 | $8.57 | 19,698,273,861 |
2001 | $24.95 | $29.12 | $7.23 | $11.85 | 20,994,129,402 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
