The closing price for Cisco Systems (CSCO) between 2000 and 2022 was $43.17, on December 30, 2022. It was up 22% in that time. The latest price is $91.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $45.20 | $45.96 | $42.31 | $43.17 | 376,149,200 |
November 2022 | $41.31 | $45.16 | $39.32 | $45.06 | 424,022,500 |
October 2022 | $36.52 | $41.43 | $34.98 | $41.17 | 414,712,600 |
September 2022 | $40.02 | $41.96 | $35.88 | $35.92 | 408,782,100 |
August 2022 | $40.46 | $44.90 | $39.99 | $40.16 | 429,950,500 |
July 2022 | $37.84 | $41.19 | $36.65 | $40.74 | 368,402,100 |
June 2022 | $40.54 | $41.02 | $37.55 | $37.95 | 491,026,400 |
May 2022 | $43.91 | $45.97 | $36.50 | $40.09 | 645,254,200 |
April 2022 | $49.65 | $49.66 | $43.49 | $43.59 | 383,849,000 |
March 2022 | $49.08 | $50.38 | $47.45 | $49.28 | 500,035,600 |
February 2022 | $49.01 | $50.99 | $46.58 | $49.29 | 419,601,200 |
January 2022 | $55.27 | $55.66 | $47.24 | $49.20 | 480,940,800 |
December 2021 | $48.79 | $56.49 | $48.27 | $55.68 | 471,636,400 |
November 2021 | $49.09 | $51.52 | $44.88 | $48.19 | 509,919,500 |
October 2021 | $47.65 | $49.84 | $46.55 | $49.18 | 295,647,600 |
September 2021 | $51.51 | $52.12 | $47.49 | $47.51 | 371,816,500 |
August 2021 | $48.53 | $52.60 | $47.65 | $51.51 | 341,880,000 |
July 2021 | $45.98 | $48.57 | $45.68 | $48.33 | 312,258,300 |
June 2021 | $45.90 | $47.97 | $44.97 | $45.94 | 361,448,700 |
May 2021 | $44.39 | $46.93 | $43.42 | $45.85 | 465,864,200 |
April 2021 | $44.54 | $46.09 | $43.69 | $44.13 | 349,593,300 |
March 2021 | $38.92 | $45.56 | $38.00 | $44.50 | 580,029,400 |
February 2021 | $38.66 | $42.46 | $38.44 | $38.62 | 399,483,100 |
January 2021 | $38.13 | $39.98 | $37.31 | $38.37 | 400,887,800 |
December 2020 | $36.72 | $38.90 | $36.72 | $38.20 | 381,540,200 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.