The closing price for Cisco Systems (CSCO) between 2000 and 2023 was $47.44, on December 29, 2023. It was up 33.4% in that time. The latest price is $75.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $45.34 | $47.55 | $44.69 | $47.44 | 392,051,100 |
November 2023 | $48.87 | $50.24 | $43.39 | $45.43 | 471,459,900 |
October 2023 | $50.20 | $51.27 | $47.98 | $48.96 | 326,298,700 |
September 2023 | $53.51 | $54.25 | $48.98 | $50.12 | 337,682,800 |
August 2023 | $49.01 | $53.64 | $48.71 | $53.47 | 428,220,700 |
July 2023 | $47.53 | $50.25 | $46.67 | $48.52 | 383,565,500 |
June 2023 | $46.05 | $48.50 | $45.47 | $47.88 | 362,622,700 |
May 2023 | $43.68 | $46.72 | $42.16 | $45.96 | 449,036,300 |
April 2023 | $47.81 | $48.39 | $42.54 | $43.72 | 349,964,900 |
March 2023 | $44.49 | $48.08 | $44.10 | $48.02 | 426,796,100 |
February 2023 | $44.44 | $47.52 | $42.64 | $44.47 | 388,264,600 |
January 2023 | $43.61 | $45.40 | $41.95 | $44.70 | 327,369,800 |
December 2022 | $45.45 | $46.21 | $42.54 | $43.41 | 376,149,200 |
November 2022 | $41.53 | $45.40 | $39.54 | $45.30 | 424,022,500 |
October 2022 | $36.72 | $41.65 | $35.17 | $41.39 | 414,712,600 |
September 2022 | $40.24 | $42.19 | $36.08 | $36.11 | 408,782,100 |
August 2022 | $40.68 | $45.14 | $40.21 | $40.37 | 429,950,500 |
July 2022 | $38.04 | $41.41 | $36.85 | $40.96 | 368,402,100 |
June 2022 | $40.76 | $41.24 | $37.75 | $38.15 | 491,026,400 |
May 2022 | $44.15 | $46.22 | $36.70 | $40.31 | 645,254,200 |
April 2022 | $49.92 | $49.93 | $43.73 | $43.82 | 383,849,000 |
March 2022 | $49.35 | $50.65 | $47.70 | $49.55 | 500,035,600 |
February 2022 | $49.28 | $51.27 | $46.83 | $49.56 | 419,601,200 |
January 2022 | $55.57 | $55.97 | $47.50 | $49.47 | 480,940,800 |
December 2021 | $49.06 | $56.80 | $48.53 | $55.98 | 471,636,400 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
