The closing price for Cisco Systems (CSCO) in April 2025 was $57.38, on April 30. It was down 5.3% for the month. The latest price is $69.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $56.76 | $57.56 | $56.12 | $57.38 | 19,921,240 |
April 29 2025 | $56.35 | $57.15 | $56.29 | $57.00 | 13,466,090 |
April 28 2025 | $56.19 | $56.99 | $56.08 | $56.50 | 23,140,580 |
April 25 2025 | $55.87 | $56.44 | $55.73 | $56.37 | 16,493,789 |
April 24 2025 | $54.97 | $56.23 | $54.83 | $55.95 | 22,782,320 |
April 23 2025 | $55.81 | $56.64 | $55.16 | $55.30 | 30,231,461 |
April 22 2025 | $54.89 | $54.94 | $54.26 | $54.71 | 19,961,801 |
April 21 2025 | $54.83 | $55.00 | $53.51 | $54.05 | 15,578,780 |
April 17 2025 | $55.86 | $56.07 | $55.35 | $55.43 | 15,910,360 |
April 16 2025 | $56.23 | $56.74 | $55.09 | $55.43 | 20,551,320 |
April 15 2025 | $57.52 | $57.56 | $56.72 | $56.86 | 18,543,580 |
April 14 2025 | $57.54 | $57.86 | $56.75 | $57.07 | 15,657,740 |
April 11 2025 | $56.33 | $57.45 | $55.94 | $56.99 | 23,036,939 |
April 10 2025 | $57.47 | $57.59 | $54.67 | $56.25 | 31,964,570 |
April 09 2025 | $52.76 | $58.08 | $52.36 | $57.78 | 53,380,793 |
April 08 2025 | $54.41 | $55.53 | $52.40 | $52.87 | 37,376,992 |
April 07 2025 | $53.06 | $55.78 | $51.80 | $54.08 | 46,816,199 |
April 04 2025 | $56.32 | $57.13 | $54.11 | $54.21 | 42,924,449 |
April 03 2025 | $59.03 | $59.56 | $56.91 | $56.97 | 40,006,320 |
April 02 2025 | $60.43 | $61.09 | $60.33 | $61.04 | 18,610,689 |
April 01 2025 | $60.61 | $61.26 | $60.29 | $61.02 | 17,381,449 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
