The closing price for Cisco Systems (CSCO) in 2015 was $20.07, on December 31, 2015. It was down 0.2% for the year. The latest price is $67.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $20.24 | $20.29 | $20.06 | $20.07 | 17,041,449 |
December 30 2015 | $20.44 | $20.53 | $20.34 | $20.35 | 10,620,330 |
December 29 2015 | $20.28 | $20.56 | $20.25 | $20.53 | 16,319,640 |
December 28 2015 | $20.18 | $20.23 | $20.05 | $20.19 | 14,204,900 |
December 24 2015 | $20.26 | $20.36 | $20.23 | $20.24 | 8,202,379 |
December 23 2015 | $19.99 | $20.26 | $19.96 | $20.25 | 18,803,740 |
December 22 2015 | $19.85 | $19.88 | $19.63 | $19.87 | 18,966,279 |
December 21 2015 | $19.65 | $19.70 | $19.52 | $19.69 | 20,242,930 |
December 18 2015 | $19.66 | $19.82 | $19.41 | $19.42 | 36,732,727 |
December 17 2015 | $20.17 | $20.19 | $19.73 | $19.75 | 24,812,199 |
December 16 2015 | $19.96 | $20.17 | $19.72 | $20.13 | 22,731,520 |
December 15 2015 | $19.75 | $20.04 | $19.67 | $19.85 | 30,393,730 |
December 14 2015 | $19.44 | $19.60 | $19.19 | $19.58 | 32,744,930 |
December 11 2015 | $19.58 | $19.58 | $19.31 | $19.34 | 34,295,660 |
December 10 2015 | $19.76 | $19.99 | $19.70 | $19.79 | 23,382,400 |
December 09 2015 | $19.93 | $20.21 | $19.70 | $19.76 | 24,127,430 |
December 08 2015 | $20.08 | $20.17 | $19.97 | $20.07 | 18,635,750 |
December 07 2015 | $20.37 | $20.37 | $20.15 | $20.32 | 15,350,240 |
December 04 2015 | $19.92 | $20.36 | $19.92 | $20.31 | 28,143,750 |
December 03 2015 | $20.42 | $20.47 | $19.82 | $19.92 | 25,783,770 |
December 02 2015 | $20.32 | $20.62 | $20.23 | $20.28 | 29,178,170 |
December 01 2015 | $20.10 | $20.44 | $20.10 | $20.38 | 31,406,279 |
November 30 2015 | $20.21 | $20.31 | $20.10 | $20.14 | 30,736,730 |
November 27 2015 | $20.14 | $20.31 | $20.13 | $20.19 | 9,532,251 |
November 25 2015 | $20.19 | $20.24 | $19.96 | $20.13 | 22,472,770 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
