The closing price for Cisco Systems (CSCO) on Friday was $78.42. It was up 1.9% for the day (up 1.9% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 19 2025 21:00 | $78.42 | $78.42 | $78.42 | $78.42 | — |
December 19 2025 20:30 | $78.86 | $79.17 | $78.05 | $78.40 | 3,813,633 |
December 19 2025 19:30 | $78.84 | $79.00 | $78.83 | $78.86 | 1,120,851 |
December 19 2025 18:30 | $78.72 | $78.90 | $78.65 | $78.84 | 3,447,206 |
December 19 2025 17:30 | $78.38 | $78.78 | $78.37 | $78.71 | 949,422 |
December 19 2025 16:30 | $78.19 | $78.49 | $78.06 | $78.38 | 2,573,498 |
December 19 2025 15:30 | $78.25 | $78.42 | $78.10 | $78.20 | 965,261 |
December 19 2025 14:30 | $76.97 | $78.32 | $76.79 | $78.25 | 8,416,702 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
