The closing price for Cisco Systems (CSCO) in 2021 was $56.62, on December 31, 2021. It was up 46% for the year. The latest price is $67.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $56.78 | $57.02 | $56.58 | $56.62 | 10,359,100 |
December 30 2021 | $57.22 | $57.31 | $56.71 | $56.85 | 9,076,698 |
December 29 2021 | $56.87 | $57.44 | $56.78 | $57.15 | 15,069,940 |
December 28 2021 | $56.67 | $57.04 | $56.50 | $56.77 | 12,871,660 |
December 27 2021 | $55.77 | $56.71 | $55.65 | $56.67 | 14,780,510 |
December 23 2021 | $55.21 | $56.20 | $55.21 | $55.65 | 17,771,400 |
December 22 2021 | $54.48 | $55.04 | $54.16 | $54.98 | 17,095,449 |
December 21 2021 | $54.01 | $54.72 | $53.61 | $54.53 | 20,761,100 |
December 20 2021 | $53.32 | $53.98 | $52.99 | $53.93 | 21,342,150 |
December 17 2021 | $53.85 | $54.32 | $53.42 | $54.02 | 62,333,273 |
December 16 2021 | $53.66 | $54.29 | $53.50 | $53.89 | 24,599,320 |
December 15 2021 | $51.75 | $53.64 | $51.74 | $53.55 | 27,953,910 |
December 14 2021 | $52.13 | $52.29 | $51.26 | $51.62 | 19,114,189 |
December 13 2021 | $52.81 | $53.17 | $52.31 | $52.37 | 18,496,311 |
December 10 2021 | $51.74 | $53.02 | $51.74 | $52.94 | 19,901,480 |
December 09 2021 | $51.11 | $51.67 | $50.87 | $51.42 | 16,480,250 |
December 08 2021 | $51.89 | $51.94 | $50.60 | $50.95 | 23,631,260 |
December 07 2021 | $51.02 | $52.02 | $50.94 | $51.90 | 24,254,770 |
December 06 2021 | $50.66 | $51.08 | $50.45 | $50.90 | 23,172,840 |
December 03 2021 | $50.30 | $50.77 | $49.74 | $50.24 | 26,235,369 |
December 02 2021 | $49.28 | $50.58 | $49.22 | $50.17 | 22,384,721 |
December 01 2021 | $49.62 | $50.38 | $49.08 | $49.17 | 24,126,180 |
November 30 2021 | $49.66 | $49.68 | $48.38 | $49.00 | 45,141,289 |
November 29 2021 | $49.27 | $50.21 | $48.99 | $49.82 | 25,724,510 |
November 26 2021 | $48.66 | $49.31 | $48.66 | $48.85 | 16,730,279 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
