The closing price for Cisco Systems (CSCO) between 2000 and 2014 was $19.55, on December 31, 2014. It was down 44.5% in that time. The latest price is $121.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2014 | $19.32 | $20.09 | $18.37 | $19.55 | 577,440,600 |
November 2014 | $17.18 | $19.52 | $17.18 | $19.42 | 543,770,100 |
October 2014 | $17.71 | $17.86 | $15.80 | $17.19 | 686,616,100 |
September 2014 | $17.39 | $17.74 | $17.06 | $17.68 | 525,147,100 |
August 2014 | $17.53 | $17.69 | $16.92 | $17.43 | 520,011,800 |
July 2014 | $17.29 | $18.19 | $17.14 | $17.59 | 601,668,200 |
June 2014 | $17.05 | $17.42 | $16.88 | $17.20 | 515,651,900 |
May 2014 | $16.01 | $17.25 | $15.52 | $17.04 | 815,995,500 |
April 2014 | $15.45 | $16.36 | $15.43 | $15.99 | 806,774,900 |
March 2014 | $14.80 | $15.57 | $14.59 | $15.38 | 862,634,400 |
February 2014 | $15.05 | $15.73 | $14.68 | $14.96 | 951,920,200 |
January 2014 | $15.21 | $15.78 | $14.82 | $15.03 | 867,246,000 |
December 2013 | $14.50 | $15.30 | $13.77 | $15.27 | 938,261,700 |
November 2013 | $15.43 | $16.34 | $14.14 | $14.47 | 1,088,335,300 |
October 2013 | $15.89 | $15.99 | $15.05 | $15.36 | 876,764,600 |
September 2013 | $15.94 | $16.76 | $15.56 | $15.84 | 649,688,500 |
August 2013 | $17.43 | $17.91 | $15.70 | $15.76 | 851,724,100 |
July 2013 | $16.51 | $17.68 | $16.37 | $17.30 | 680,967,500 |
June 2013 | $16.29 | $16.77 | $16.03 | $16.34 | 736,630,100 |
May 2013 | $13.98 | $16.57 | $13.62 | $16.19 | 1,109,907,700 |
April 2013 | $14.01 | $14.57 | $13.41 | $14.04 | 783,097,400 |
March 2013 | $13.79 | $14.64 | $13.68 | $13.92 | 678,943,000 |
February 2013 | $13.80 | $14.43 | $13.61 | $13.89 | 697,094,300 |
January 2013 | $13.40 | $14.16 | $13.32 | $13.70 | 765,378,900 |
December 2012 | $12.67 | $13.68 | $12.62 | $13.08 | 780,170,100 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.