The closing price for Cisco Systems (CSCO) in April 2025 was $56.00, on April 30, 2025. It was down 5.3% for the month. The latest price is $109.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $55.39 | $56.18 | $54.77 | $56.00 | 19,921,200 |
April 29 2025 | $54.99 | $55.77 | $54.94 | $55.63 | 13,466,000 |
April 28 2025 | $54.84 | $55.62 | $54.73 | $55.14 | 23,140,600 |
April 25 2025 | $54.53 | $55.08 | $54.39 | $55.01 | 16,493,500 |
April 24 2025 | $53.65 | $54.88 | $53.51 | $54.61 | 22,782,300 |
April 23 2025 | $54.47 | $55.28 | $53.84 | $53.97 | 30,231,500 |
April 22 2025 | $53.57 | $53.63 | $52.96 | $53.39 | 19,961,800 |
April 21 2025 | $53.51 | $53.68 | $52.22 | $52.74 | 15,578,800 |
April 17 2025 | $54.52 | $54.72 | $54.02 | $54.09 | 15,910,400 |
April 16 2025 | $54.88 | $55.37 | $53.76 | $54.09 | 20,551,300 |
April 15 2025 | $56.14 | $56.18 | $55.35 | $55.49 | 18,543,600 |
April 14 2025 | $56.16 | $56.47 | $55.39 | $55.69 | 15,657,700 |
April 11 2025 | $54.98 | $56.07 | $54.60 | $55.62 | 23,036,900 |
April 10 2025 | $56.09 | $56.21 | $53.36 | $54.90 | 31,964,600 |
April 09 2025 | $51.49 | $56.68 | $51.10 | $56.39 | 53,380,800 |
April 08 2025 | $53.10 | $54.20 | $51.14 | $51.60 | 37,377,000 |
April 07 2025 | $51.78 | $54.44 | $50.55 | $52.78 | 46,816,200 |
April 04 2025 | $54.97 | $55.75 | $52.81 | $52.91 | 42,924,400 |
April 03 2025 | $57.60 | $58.13 | $55.55 | $55.60 | 40,006,300 |
April 02 2025 | $58.98 | $59.62 | $58.88 | $59.57 | 18,610,700 |
April 01 2025 | $59.15 | $59.79 | $58.84 | $59.55 | 17,381,400 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.