The closing price for Cisco Systems (CSCO) in 2021 was $55.68, on December 31, 2021. It was up 46% for the year. The latest price is $79.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $55.84 | $56.08 | $55.64 | $55.68 | 10,359,100 |
December 30 2021 | $56.27 | $56.36 | $55.77 | $55.90 | 9,076,700 |
December 29 2021 | $55.93 | $56.49 | $55.84 | $56.20 | 15,069,900 |
December 28 2021 | $55.73 | $56.10 | $55.56 | $55.82 | 12,865,000 |
December 27 2021 | $54.84 | $55.77 | $54.72 | $55.73 | 14,779,700 |
December 23 2021 | $54.29 | $55.27 | $54.29 | $54.72 | 17,771,400 |
December 22 2021 | $53.57 | $54.13 | $53.27 | $54.07 | 17,095,500 |
December 21 2021 | $53.11 | $53.81 | $52.72 | $53.63 | 20,761,100 |
December 20 2021 | $52.43 | $53.08 | $52.11 | $53.04 | 21,342,100 |
December 17 2021 | $52.96 | $53.42 | $52.54 | $53.13 | 62,171,000 |
December 16 2021 | $52.76 | $53.39 | $52.61 | $52.99 | 24,599,300 |
December 15 2021 | $50.89 | $52.75 | $50.88 | $52.66 | 27,953,900 |
December 14 2021 | $51.26 | $51.43 | $50.41 | $50.76 | 19,114,200 |
December 13 2021 | $51.93 | $52.29 | $51.44 | $51.50 | 18,496,300 |
December 10 2021 | $50.88 | $52.14 | $50.88 | $52.06 | 19,901,500 |
December 09 2021 | $50.26 | $50.81 | $50.02 | $50.57 | 16,480,200 |
December 08 2021 | $51.03 | $51.08 | $49.76 | $50.10 | 23,631,300 |
December 07 2021 | $50.17 | $51.16 | $50.09 | $51.03 | 24,254,800 |
December 06 2021 | $49.82 | $50.23 | $49.62 | $50.05 | 23,172,800 |
December 03 2021 | $49.47 | $49.93 | $48.92 | $49.41 | 26,235,400 |
December 02 2021 | $48.46 | $49.74 | $48.40 | $49.34 | 22,384,700 |
December 01 2021 | $48.79 | $49.54 | $48.27 | $48.35 | 24,120,500 |
November 30 2021 | $48.84 | $48.85 | $47.58 | $48.19 | 45,141,300 |
November 29 2021 | $48.45 | $49.37 | $48.18 | $49.00 | 25,724,500 |
November 26 2021 | $47.85 | $48.49 | $47.85 | $48.04 | 16,730,300 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
