The closing price for Cisco Systems (CSCO) last year was $57.71, on December 31, 2024. It was up 21.1% for the year. The latest price is $78.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $57.73 | $57.89 | $57.29 | $57.71 | 14,173,000 |
December 30 2024 | $57.60 | $57.90 | $56.94 | $57.70 | 12,948,100 |
December 27 2024 | $58.07 | $58.51 | $57.65 | $58.11 | 13,021,400 |
December 26 2024 | $58.12 | $58.55 | $57.91 | $58.47 | 8,524,500 |
December 24 2024 | $57.32 | $58.35 | $57.32 | $58.35 | 9,922,300 |
December 23 2024 | $56.67 | $57.54 | $56.66 | $57.50 | 18,671,200 |
December 20 2024 | $56.12 | $57.30 | $55.83 | $57.05 | 69,544,600 |
December 19 2024 | $55.95 | $56.68 | $55.90 | $56.18 | 21,947,800 |
December 18 2024 | $57.23 | $57.23 | $56.04 | $56.08 | 24,195,100 |
December 17 2024 | $56.91 | $57.59 | $56.71 | $57.05 | 24,912,500 |
December 16 2024 | $57.00 | $57.02 | $56.40 | $56.88 | 26,883,200 |
December 13 2024 | $57.15 | $57.46 | $56.91 | $57.15 | 14,129,700 |
December 12 2024 | $57.21 | $58.24 | $57.16 | $57.37 | 17,704,600 |
December 11 2024 | $57.40 | $57.48 | $56.84 | $57.12 | 26,842,900 |
December 10 2024 | $57.03 | $57.38 | $56.67 | $57.24 | 14,480,200 |
December 09 2024 | $58.33 | $58.37 | $57.38 | $57.47 | 16,517,500 |
December 06 2024 | $58.49 | $58.57 | $58.27 | $58.38 | 14,622,700 |
December 05 2024 | $58.29 | $58.72 | $58.20 | $58.51 | 19,121,700 |
December 04 2024 | $58.14 | $58.34 | $57.78 | $58.12 | 16,872,100 |
December 03 2024 | $57.94 | $58.03 | $57.68 | $57.98 | 11,746,000 |
December 02 2024 | $57.76 | $58.20 | $57.65 | $57.94 | 15,977,400 |
November 29 2024 | $57.59 | $58.09 | $57.56 | $57.72 | 11,618,400 |
November 27 2024 | $58.11 | $58.36 | $57.45 | $57.80 | 12,703,300 |
November 26 2024 | $57.52 | $58.14 | $57.46 | $58.09 | 14,209,700 |
November 25 2024 | $57.18 | $57.48 | $56.80 | $57.26 | 52,408,200 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
