The closing price for Cisco Systems (CSCO) between 2000 and 2014 was $19.62, on December 31, 2014. It was down 44.5% in that time. The latest price is $120.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2014 | $19.39 | $20.16 | $18.44 | $19.62 | 577,440,600 |
November 2014 | $17.24 | $19.59 | $17.24 | $19.49 | 543,770,100 |
October 2014 | $17.77 | $17.93 | $15.86 | $17.26 | 686,616,100 |
September 2014 | $17.46 | $17.81 | $17.12 | $17.75 | 525,147,100 |
August 2014 | $17.60 | $17.76 | $16.99 | $17.49 | 520,011,800 |
July 2014 | $17.36 | $18.25 | $17.20 | $17.66 | 601,668,200 |
June 2014 | $17.11 | $17.48 | $16.95 | $17.26 | 515,651,900 |
May 2014 | $16.07 | $17.32 | $15.58 | $17.10 | 815,995,500 |
April 2014 | $15.51 | $16.42 | $15.49 | $16.05 | 806,774,900 |
March 2014 | $14.86 | $15.63 | $14.65 | $15.44 | 862,634,400 |
February 2014 | $15.10 | $15.79 | $14.74 | $15.01 | 951,920,200 |
January 2014 | $15.27 | $15.84 | $14.88 | $15.09 | 867,246,000 |
December 2013 | $14.55 | $15.36 | $13.82 | $15.33 | 938,261,700 |
November 2013 | $15.49 | $16.40 | $14.20 | $14.52 | 1,088,335,300 |
October 2013 | $15.95 | $16.05 | $15.10 | $15.42 | 876,764,600 |
September 2013 | $16.00 | $16.83 | $15.62 | $15.90 | 649,688,500 |
August 2013 | $17.50 | $17.97 | $15.76 | $15.82 | 851,724,100 |
July 2013 | $16.57 | $17.74 | $16.43 | $17.36 | 680,967,500 |
June 2013 | $16.35 | $16.83 | $16.09 | $16.40 | 736,630,100 |
May 2013 | $14.03 | $16.63 | $13.67 | $16.25 | 1,109,907,700 |
April 2013 | $14.06 | $14.62 | $13.46 | $14.10 | 783,097,400 |
March 2013 | $13.84 | $14.69 | $13.74 | $13.97 | 678,943,000 |
February 2013 | $13.86 | $14.48 | $13.66 | $13.94 | 697,094,300 |
January 2013 | $13.45 | $14.21 | $13.37 | $13.75 | 765,378,900 |
December 2012 | $12.71 | $13.73 | $12.67 | $13.13 | 780,170,100 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.