| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2026 | $77.58 | $79.10 | $76.54 | $79.02 | 33,941,400 |
March 2026 | $78.33 | $82.66 | $74.79 | $77.17 | 536,396,100 |
February 2026 | $77.70 | $87.71 | $73.02 | $79.03 | 558,747,600 |
January 2026 | $76.24 | $79.05 | $72.41 | $77.90 | 380,103,200 |
December 2025 | $75.85 | $79.96 | $74.84 | $76.21 | 426,272,900 |
November 2025 | $73.81 | $79.20 | $69.79 | $76.12 | 491,359,100 |
October 2025 | $66.77 | $72.69 | $66.10 | $72.33 | 399,861,000 |
September 2025 | $66.98 | $67.77 | $65.03 | $67.28 | 398,487,200 |
August 2025 | $66.39 | $71.34 | $64.66 | $67.94 | 468,602,700 |
July 2025 | $67.82 | $68.32 | $65.87 | $66.95 | 374,539,100 |
June 2025 | $61.32 | $68.21 | $61.30 | $67.82 | 432,272,900 |
May 2025 | $56.48 | $64.27 | $56.38 | $61.62 | 428,445,300 |
April 2025 | $59.60 | $60.24 | $50.94 | $56.43 | 543,737,000 |
March 2025 | $62.52 | $63.00 | $57.51 | $59.92 | 500,274,100 |
February 2025 | $58.45 | $64.57 | $57.82 | $62.25 | 396,285,900 |
January 2025 | $57.16 | $60.51 | $56.48 | $58.84 | 379,916,000 |
December 2024 | $57.14 | $58.09 | $55.23 | $57.10 | 412,758,500 |
November 2024 | $52.79 | $57.74 | $52.59 | $57.10 | 409,946,000 |
October 2024 | $50.83 | $55.03 | $50.07 | $52.82 | 350,534,600 |
September 2024 | $48.15 | $51.02 | $45.80 | $50.94 | 357,881,600 |
August 2024 | $46.54 | $48.83 | $42.59 | $48.37 | 456,963,100 |
July 2024 | $45.06 | $46.68 | $43.69 | $46.37 | 402,734,600 |
June 2024 | $44.34 | $45.42 | $42.66 | $45.09 | 401,425,300 |
May 2024 | $44.32 | $47.55 | $43.51 | $44.13 | 450,786,900 |
April 2024 | $47.03 | $47.64 | $44.57 | $44.58 | 381,816,200 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
