The closing price for Cisco Systems (CSCO) between 1992 and 2003 was $15.68, on December 31, 2003. It was up 5,225.7% in that time. The latest price is $79.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2003 | $14.83 | $15.92 | $14.77 | $15.68 | 949,441,700 |
November 2003 | $13.71 | $14.97 | $13.71 | $14.69 | 911,872,200 |
October 2003 | $12.73 | $13.86 | $12.45 | $13.54 | 955,377,300 |
September 2003 | $12.50 | $13.95 | $12.41 | $12.68 | 1,210,604,600 |
August 2003 | $12.57 | $12.62 | $11.27 | $12.39 | 1,060,846,500 |
July 2003 | $10.85 | $12.82 | $10.72 | $12.61 | 1,216,036,700 |
June 2003 | $10.99 | $12.36 | $10.69 | $10.86 | 1,290,038,300 |
May 2003 | $9.73 | $11.13 | $9.67 | $10.62 | 1,333,974,500 |
April 2003 | $8.44 | $10.16 | $8.28 | $9.71 | 1,251,378,800 |
March 2003 | $9.16 | $9.38 | $7.98 | $8.40 | 1,453,583,000 |
February 2003 | $8.75 | $9.56 | $8.19 | $9.05 | 1,276,346,300 |
January 2003 | $8.48 | $10.11 | $8.47 | $8.65 | 1,469,872,400 |
December 2002 | $9.93 | $10.00 | $8.24 | $8.48 | 1,223,015,600 |
November 2002 | $7.13 | $10.02 | $7.07 | $9.65 | 1,890,317,200 |
October 2002 | $6.90 | $7.84 | $5.25 | $7.23 | 2,754,836,900 |
September 2002 | $8.80 | $9.04 | $6.72 | $6.78 | 1,494,614,400 |
August 2002 | $8.40 | $9.89 | $7.21 | $8.94 | 1,707,727,900 |
July 2002 | $8.96 | $9.75 | $7.41 | $8.54 | 1,847,651,500 |
June 2002 | $10.23 | $10.49 | $8.02 | $9.03 | 1,344,498,300 |
May 2002 | $9.42 | $11.32 | $7.94 | $10.21 | 1,652,350,000 |
April 2002 | $10.92 | $11.36 | $8.98 | $9.48 | 1,423,798,200 |
March 2002 | $9.38 | $11.60 | $9.23 | $10.96 | 1,227,851,800 |
February 2002 | $12.65 | $12.94 | $9.16 | $9.23 | 1,624,686,200 |
January 2002 | $11.93 | $14.13 | $11.68 | $12.81 | 1,387,270,300 |
December 2001 | $12.96 | $14.18 | $11.65 | $11.72 | 1,218,872,300 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
