The closing price for Cisco Systems (CSCO) between 1997 and 2021 was $56.62, on December 31, 2021. It was up 1,123.8% in that time. The latest price is $67.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2021 | $49.62 | $57.44 | $49.08 | $56.62 | 471,811,880 |
November 2021 | $49.92 | $52.38 | $45.64 | $49.00 | 509,924,456 |
October 2021 | $48.46 | $50.68 | $47.34 | $50.01 | 295,650,259 |
September 2021 | $52.38 | $53.00 | $48.29 | $48.31 | 371,826,183 |
August 2021 | $49.34 | $53.49 | $48.45 | $52.38 | 341,886,902 |
July 2021 | $46.76 | $49.39 | $46.45 | $49.14 | 312,260,800 |
June 2021 | $46.68 | $48.79 | $45.73 | $46.71 | 361,449,492 |
May 2021 | $45.14 | $47.72 | $44.16 | $46.63 | 465,867,298 |
April 2021 | $45.29 | $46.87 | $44.43 | $44.87 | 349,594,530 |
March 2021 | $39.58 | $46.33 | $38.64 | $45.26 | 580,034,508 |
February 2021 | $39.31 | $43.18 | $39.09 | $39.27 | 399,488,376 |
January 2021 | $38.78 | $40.66 | $37.94 | $39.02 | 400,899,266 |
December 2020 | $37.34 | $39.56 | $37.34 | $38.85 | 381,559,839 |
November 2020 | $31.42 | $37.37 | $30.97 | $37.35 | 535,366,647 |
October 2020 | $33.94 | $35.25 | $30.63 | $31.17 | 511,049,083 |
September 2020 | $36.13 | $36.72 | $32.34 | $33.88 | 549,589,005 |
August 2020 | $40.55 | $41.68 | $35.66 | $36.32 | 481,477,826 |
July 2020 | $39.72 | $41.03 | $38.88 | $40.52 | 390,168,772 |
June 2020 | $40.24 | $41.21 | $37.25 | $39.81 | 571,357,343 |
May 2020 | $35.61 | $40.81 | $34.56 | $40.81 | 491,617,066 |
April 2020 | $32.27 | $37.23 | $31.98 | $36.17 | 488,804,020 |
March 2020 | $33.95 | $35.42 | $27.39 | $33.23 | 991,866,962 |
February 2020 | $39.23 | $42.51 | $32.42 | $33.76 | 560,766,118 |
January 2020 | $40.63 | $41.88 | $38.76 | $38.87 | 379,378,328 |
December 2019 | $37.98 | $40.60 | $36.43 | $40.25 | 425,382,575 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
