The closing price for Cisco Systems (CSCO) in January 2020 was $39.10, on January 31, 2020. It was down 4.3% for the month. The latest price is $59.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2020 | $39.97 | $39.98 | $38.99 | $39.10 | 20,069,930 |
January 30 2020 | $39.58 | $40.21 | $39.35 | $40.18 | 14,822,580 |
January 29 2020 | $40.80 | $40.81 | $39.92 | $40.02 | 14,289,780 |
January 28 2020 | $40.42 | $40.80 | $40.40 | $40.63 | 14,035,050 |
January 27 2020 | $40.73 | $40.89 | $40.21 | $40.38 | 20,665,990 |
January 24 2020 | $41.86 | $42.08 | $41.29 | $41.55 | 14,066,910 |
January 23 2020 | $41.68 | $41.83 | $41.18 | $41.68 | 16,767,689 |
January 22 2020 | $41.91 | $42.13 | $41.71 | $41.73 | 15,185,990 |
January 21 2020 | $41.64 | $41.85 | $41.40 | $41.51 | 21,771,750 |
January 17 2020 | $41.94 | $42.14 | $41.57 | $41.69 | 27,176,170 |
January 16 2020 | $41.15 | $41.74 | $41.02 | $41.72 | 20,094,930 |
January 15 2020 | $40.76 | $41.16 | $40.63 | $40.83 | 16,289,440 |
January 14 2020 | $40.79 | $40.82 | $40.50 | $40.65 | 17,951,760 |
January 13 2020 | $40.24 | $40.81 | $40.23 | $40.80 | 18,243,199 |
January 10 2020 | $40.38 | $40.45 | $40.03 | $40.09 | 13,504,600 |
January 09 2020 | $40.65 | $40.72 | $40.04 | $40.25 | 18,211,199 |
January 08 2020 | $39.95 | $40.64 | $39.81 | $40.42 | 25,181,660 |
January 07 2020 | $40.59 | $40.59 | $40.06 | $40.39 | 16,566,641 |
January 06 2020 | $40.09 | $40.67 | $39.98 | $40.66 | 22,185,270 |
January 03 2020 | $40.75 | $40.94 | $40.38 | $40.51 | 15,587,710 |
January 02 2020 | $40.88 | $41.18 | $40.72 | $41.18 | 16,710,080 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
