The closing price for Cisco Systems (CSCO) last year was $58.41, on December 31. It was up 21.1% for the year. The latest price is $65.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $58.43 | $58.58 | $57.98 | $58.41 | 14,173,020 |
December 30 2024 | $58.30 | $58.60 | $57.63 | $58.40 | 12,948,050 |
December 27 2024 | $58.77 | $59.22 | $58.35 | $58.81 | 13,021,410 |
December 26 2024 | $58.82 | $59.25 | $58.61 | $59.18 | 8,526,942 |
December 24 2024 | $58.01 | $59.05 | $58.01 | $59.05 | 9,922,346 |
December 23 2024 | $57.35 | $58.23 | $57.34 | $58.19 | 18,671,221 |
December 20 2024 | $56.80 | $57.99 | $56.51 | $57.74 | 69,544,633 |
December 19 2024 | $56.62 | $57.36 | $56.57 | $56.86 | 21,947,820 |
December 18 2024 | $57.93 | $57.93 | $56.71 | $56.76 | 24,195,150 |
December 17 2024 | $57.60 | $58.28 | $57.39 | $57.74 | 24,912,520 |
December 16 2024 | $57.69 | $57.71 | $57.07 | $57.57 | 26,883,240 |
December 13 2024 | $57.84 | $58.15 | $57.60 | $57.84 | 14,129,780 |
December 12 2024 | $57.91 | $58.94 | $57.84 | $58.06 | 17,704,609 |
December 11 2024 | $58.09 | $58.17 | $57.53 | $57.81 | 26,842,939 |
December 10 2024 | $57.72 | $58.07 | $57.35 | $57.94 | 14,480,190 |
December 09 2024 | $59.03 | $59.08 | $58.07 | $58.16 | 16,517,461 |
December 06 2024 | $59.20 | $59.28 | $58.97 | $59.09 | 14,623,060 |
December 05 2024 | $58.99 | $59.43 | $58.90 | $59.22 | 19,121,699 |
December 04 2024 | $58.84 | $59.04 | $58.47 | $58.82 | 16,872,100 |
December 03 2024 | $58.64 | $58.73 | $58.37 | $58.69 | 11,746,010 |
December 02 2024 | $58.46 | $58.90 | $58.35 | $58.64 | 15,977,740 |
November 29 2024 | $58.28 | $58.79 | $58.25 | $58.42 | 11,618,360 |
November 27 2024 | $58.81 | $59.07 | $58.14 | $58.50 | 12,703,320 |
November 26 2024 | $58.21 | $58.84 | $58.15 | $58.79 | 14,209,690 |
November 25 2024 | $57.87 | $58.17 | $57.48 | $57.96 | 52,408,191 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
