The closing price for Cisco Systems (CSCO) in 2024 was $56.88, on December 31, 2024. It was up 21.1% for the year. The latest price is $112.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $56.90 | $57.06 | $56.47 | $56.88 | 14,173,000 |
December 30 2024 | $56.78 | $57.07 | $56.12 | $56.87 | 12,948,100 |
December 27 2024 | $57.24 | $57.67 | $56.82 | $57.28 | 13,021,400 |
December 26 2024 | $57.29 | $57.71 | $57.07 | $57.63 | 8,524,500 |
December 24 2024 | $56.50 | $57.51 | $56.50 | $57.51 | 9,922,300 |
December 23 2024 | $55.85 | $56.71 | $55.84 | $56.67 | 18,671,200 |
December 20 2024 | $55.32 | $56.48 | $55.03 | $56.23 | 69,544,600 |
December 19 2024 | $55.14 | $55.86 | $55.10 | $55.37 | 21,947,800 |
December 18 2024 | $56.41 | $56.41 | $55.23 | $55.28 | 24,195,100 |
December 17 2024 | $56.09 | $56.76 | $55.89 | $56.23 | 24,912,500 |
December 16 2024 | $56.18 | $56.20 | $55.59 | $56.07 | 26,883,200 |
December 13 2024 | $56.33 | $56.63 | $56.09 | $56.33 | 14,129,700 |
December 12 2024 | $56.39 | $57.40 | $56.33 | $56.55 | 17,704,600 |
December 11 2024 | $56.57 | $56.65 | $56.03 | $56.30 | 26,842,900 |
December 10 2024 | $56.21 | $56.56 | $55.85 | $56.42 | 14,480,200 |
December 09 2024 | $57.49 | $57.54 | $56.56 | $56.64 | 16,517,500 |
December 06 2024 | $57.65 | $57.73 | $57.43 | $57.55 | 14,622,700 |
December 05 2024 | $57.45 | $57.87 | $57.36 | $57.67 | 19,121,700 |
December 04 2024 | $57.31 | $57.50 | $56.95 | $57.29 | 16,872,100 |
December 03 2024 | $57.10 | $57.20 | $56.85 | $57.15 | 11,746,000 |
December 02 2024 | $56.93 | $57.36 | $56.82 | $57.10 | 15,977,400 |
November 29 2024 | $56.76 | $57.26 | $56.73 | $56.89 | 11,618,400 |
November 27 2024 | $57.28 | $57.53 | $56.62 | $56.97 | 12,703,300 |
November 26 2024 | $56.69 | $57.31 | $56.63 | $57.26 | 14,209,700 |
November 25 2024 | $56.35 | $56.65 | $55.98 | $56.44 | 52,408,200 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.