The closing price for Cisco Systems (CSCO) in January 2025 was $58.84, on January 31, 2025. It was up 2.9% for the month. The latest price is $129.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $58.78 | $59.42 | $58.71 | $58.84 | 16,554,200 |
January 30 2025 | $58.72 | $59.31 | $58.50 | $58.72 | 17,079,000 |
January 29 2025 | $58.21 | $58.79 | $57.79 | $57.82 | 17,925,300 |
January 28 2025 | $57.31 | $57.83 | $57.21 | $57.71 | 25,473,300 |
January 27 2025 | $59.61 | $59.68 | $57.06 | $57.37 | 33,730,300 |
January 24 2025 | $60.26 | $60.48 | $60.07 | $60.43 | 17,232,900 |
January 23 2025 | $60.01 | $60.51 | $59.60 | $60.43 | 14,212,000 |
January 22 2025 | $59.27 | $59.97 | $59.22 | $59.84 | 19,436,600 |
January 21 2025 | $58.72 | $59.55 | $58.53 | $59.26 | 18,623,800 |
January 17 2025 | $59.00 | $59.18 | $58.46 | $58.48 | 23,876,400 |
January 16 2025 | $58.44 | $58.70 | $58.05 | $58.09 | 18,445,700 |
January 15 2025 | $58.13 | $58.59 | $57.86 | $58.24 | 19,185,100 |
January 14 2025 | $57.26 | $57.62 | $57.05 | $57.61 | 16,715,500 |
January 13 2025 | $57.21 | $57.22 | $56.48 | $57.06 | 19,340,700 |
January 10 2025 | $57.09 | $57.35 | $56.84 | $57.04 | 17,274,500 |
January 08 2025 | $57.18 | $57.52 | $56.58 | $57.48 | 14,400,300 |
January 07 2025 | $57.26 | $57.53 | $56.95 | $57.22 | 16,863,800 |
January 06 2025 | $57.20 | $57.85 | $56.89 | $57.07 | 18,543,300 |
January 03 2025 | $57.13 | $57.46 | $56.67 | $57.15 | 18,859,000 |
January 02 2025 | $57.16 | $57.56 | $56.49 | $57.00 | 16,144,300 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.