The closing price for Cisco Systems (CSCO) in 2024 was $57.10, on December 31, 2024. It was up 21.1% for the year. The latest price is $120.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $57.11 | $57.27 | $56.68 | $57.10 | 14,173,000 |
December 30 2024 | $56.99 | $57.28 | $56.33 | $57.09 | 12,948,100 |
December 27 2024 | $57.45 | $57.89 | $57.04 | $57.49 | 13,021,400 |
December 26 2024 | $57.50 | $57.92 | $57.29 | $57.85 | 8,524,500 |
December 24 2024 | $56.71 | $57.72 | $56.71 | $57.72 | 9,922,300 |
December 23 2024 | $56.06 | $56.92 | $56.05 | $56.88 | 18,671,200 |
December 20 2024 | $55.52 | $56.69 | $55.23 | $56.44 | 69,544,600 |
December 19 2024 | $55.35 | $56.07 | $55.30 | $55.58 | 21,947,800 |
December 18 2024 | $56.62 | $56.62 | $55.44 | $55.48 | 24,195,100 |
December 17 2024 | $56.30 | $56.97 | $56.10 | $56.44 | 24,912,500 |
December 16 2024 | $56.39 | $56.41 | $55.79 | $56.28 | 26,883,200 |
December 13 2024 | $56.54 | $56.84 | $56.30 | $56.54 | 14,129,700 |
December 12 2024 | $56.60 | $57.62 | $56.55 | $56.76 | 17,704,600 |
December 11 2024 | $56.79 | $56.86 | $56.24 | $56.51 | 26,842,900 |
December 10 2024 | $56.42 | $56.77 | $56.06 | $56.63 | 14,480,200 |
December 09 2024 | $57.70 | $57.75 | $56.77 | $56.85 | 16,517,500 |
December 06 2024 | $57.87 | $57.94 | $57.64 | $57.76 | 14,622,700 |
December 05 2024 | $57.66 | $58.09 | $57.58 | $57.89 | 19,121,700 |
December 04 2024 | $57.52 | $57.71 | $57.16 | $57.50 | 16,872,100 |
December 03 2024 | $57.32 | $57.41 | $57.07 | $57.37 | 11,746,000 |
December 02 2024 | $57.14 | $57.58 | $57.04 | $57.32 | 15,977,400 |
November 29 2024 | $56.97 | $57.47 | $56.94 | $57.10 | 11,618,400 |
November 27 2024 | $57.49 | $57.74 | $56.83 | $57.18 | 12,703,300 |
November 26 2024 | $56.90 | $57.52 | $56.84 | $57.47 | 14,209,700 |
November 25 2024 | $56.56 | $56.86 | $56.19 | $56.65 | 52,408,200 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.