The closing price for Cisco Systems (CSCO) in January 2020 was $38.87, on January 31, 2020. It was down 4.3% for the month. The latest price is $67.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2020 | $39.73 | $39.74 | $38.76 | $38.87 | 20,069,930 |
January 30 2020 | $39.35 | $39.96 | $39.11 | $39.94 | 14,822,580 |
January 29 2020 | $40.56 | $40.57 | $39.68 | $39.78 | 14,289,780 |
January 28 2020 | $40.18 | $40.55 | $40.16 | $40.39 | 14,035,050 |
January 27 2020 | $40.49 | $40.64 | $39.96 | $40.13 | 20,665,990 |
January 24 2020 | $41.61 | $41.83 | $41.04 | $41.30 | 14,066,910 |
January 23 2020 | $41.43 | $41.58 | $40.93 | $41.43 | 16,767,689 |
January 22 2020 | $41.66 | $41.88 | $41.46 | $41.48 | 15,185,990 |
January 21 2020 | $41.39 | $41.60 | $41.15 | $41.26 | 21,771,750 |
January 17 2020 | $41.69 | $41.88 | $41.32 | $41.44 | 27,176,170 |
January 16 2020 | $40.90 | $41.50 | $40.78 | $41.47 | 20,094,930 |
January 15 2020 | $40.51 | $40.92 | $40.38 | $40.59 | 16,289,440 |
January 14 2020 | $40.55 | $40.57 | $40.26 | $40.40 | 17,951,760 |
January 13 2020 | $40.00 | $40.57 | $39.99 | $40.56 | 18,243,199 |
January 10 2020 | $40.14 | $40.21 | $39.79 | $39.85 | 13,504,600 |
January 09 2020 | $40.40 | $40.48 | $39.80 | $40.01 | 18,211,199 |
January 08 2020 | $39.71 | $40.40 | $39.58 | $40.18 | 25,181,660 |
January 07 2020 | $40.35 | $40.35 | $39.82 | $40.15 | 16,566,641 |
January 06 2020 | $39.85 | $40.43 | $39.74 | $40.41 | 22,185,270 |
January 03 2020 | $40.51 | $40.70 | $40.14 | $40.27 | 15,587,710 |
January 02 2020 | $40.63 | $40.94 | $40.48 | $40.94 | 16,710,080 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
