| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 05 2025 21:00 | $77.97 | $77.97 | $77.97 | $77.97 | — |
December 05 2025 20:30 | $77.81 | $78.05 | $77.75 | $77.95 | 4,591,074 |
December 05 2025 19:30 | $77.86 | $77.97 | $77.79 | $77.82 | 565,176 |
December 05 2025 18:30 | $77.97 | $78.14 | $77.82 | $77.86 | 2,465,237 |
December 05 2025 17:30 | $77.83 | $78.04 | $77.75 | $77.98 | 509,544 |
December 05 2025 16:30 | $77.52 | $77.87 | $77.40 | $77.83 | 527,220 |
December 05 2025 15:30 | $77.94 | $78.01 | $77.48 | $77.52 | 919,412 |
December 05 2025 14:30 | $77.96 | $78.19 | $77.56 | $77.94 | 1,242,390 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
