The closing price for Cisco Systems (CSCO) in January 2020 was $38.63, on January 31, 2020. It was down 4.3% for the month. The latest price is $78.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2020 | $39.49 | $39.50 | $38.52 | $38.63 | 20,069,900 |
January 30 2020 | $39.11 | $39.72 | $38.88 | $39.70 | 14,822,600 |
January 29 2020 | $40.31 | $40.32 | $39.44 | $39.54 | 14,273,600 |
January 28 2020 | $39.94 | $40.31 | $39.92 | $40.15 | 14,035,100 |
January 27 2020 | $40.25 | $40.40 | $39.72 | $39.89 | 20,666,000 |
January 24 2020 | $41.36 | $41.58 | $40.79 | $41.05 | 14,066,700 |
January 23 2020 | $41.18 | $41.33 | $40.68 | $41.18 | 16,767,700 |
January 22 2020 | $41.41 | $41.62 | $41.21 | $41.24 | 15,186,000 |
January 21 2020 | $41.15 | $41.35 | $40.90 | $41.01 | 21,771,800 |
January 17 2020 | $41.44 | $41.63 | $41.07 | $41.20 | 27,176,200 |
January 16 2020 | $40.66 | $41.25 | $40.53 | $41.22 | 20,094,900 |
January 15 2020 | $40.27 | $40.67 | $40.14 | $40.35 | 16,289,400 |
January 14 2020 | $40.30 | $40.33 | $40.02 | $40.16 | 17,948,700 |
January 13 2020 | $39.76 | $40.32 | $39.75 | $40.31 | 18,237,400 |
January 10 2020 | $39.90 | $39.97 | $39.55 | $39.61 | 13,502,600 |
January 09 2020 | $40.16 | $40.24 | $39.56 | $39.77 | 18,203,600 |
January 08 2020 | $39.47 | $40.16 | $39.34 | $39.94 | 25,175,900 |
January 07 2020 | $40.10 | $40.10 | $39.58 | $39.91 | 16,501,900 |
January 06 2020 | $39.62 | $40.19 | $39.51 | $40.17 | 22,183,600 |
January 03 2020 | $40.26 | $40.46 | $39.90 | $40.03 | 15,577,400 |
January 02 2020 | $40.39 | $40.69 | $40.24 | $40.69 | 16,708,100 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
