The closing price for Cisco Systems (CSCO) in December 2025 was $75.92, on December 31. It was up 0.5% for the month. The latest price is $111.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $76.23 | $76.70 | $75.78 | $75.92 | 13,570,500 |
December 30 2025 | $76.69 | $76.69 | $76.06 | $76.30 | 13,952,200 |
December 29 2025 | $76.91 | $77.17 | $76.41 | $76.67 | 17,941,800 |
December 26 2025 | $76.98 | $77.16 | $76.81 | $77.04 | 10,158,000 |
December 24 2025 | $76.90 | $77.16 | $76.73 | $76.90 | 9,104,400 |
December 23 2025 | $76.49 | $77.00 | $76.48 | $76.90 | 16,712,600 |
December 22 2025 | $77.88 | $78.01 | $76.84 | $76.99 | 18,016,100 |
December 19 2025 | $75.86 | $78.03 | $75.69 | $77.29 | 84,881,900 |
December 18 2025 | $75.23 | $76.69 | $75.16 | $75.84 | 19,249,400 |
December 17 2025 | $76.78 | $77.08 | $74.83 | $74.91 | 26,094,400 |
December 16 2025 | $76.99 | $77.48 | $76.27 | $76.44 | 17,737,200 |
December 15 2025 | $77.09 | $77.58 | $76.43 | $77.13 | 17,646,000 |
December 12 2025 | $78.32 | $78.42 | $76.60 | $76.68 | 16,672,300 |
December 11 2025 | $79.09 | $79.22 | $77.70 | $78.13 | 18,652,300 |
December 10 2025 | $77.70 | $79.66 | $77.67 | $79.10 | 21,302,700 |
December 09 2025 | $77.66 | $78.73 | $77.38 | $78.37 | 15,737,500 |
December 08 2025 | $77.09 | $78.24 | $77.00 | $77.73 | 17,454,500 |
December 05 2025 | $76.85 | $77.07 | $76.29 | $76.85 | 12,579,400 |
December 04 2025 | $76.57 | $76.74 | $76.06 | $76.64 | 12,572,600 |
December 03 2025 | $75.49 | $76.70 | $74.56 | $76.63 | 16,088,400 |
December 02 2025 | $75.07 | $75.89 | $74.67 | $75.77 | 14,619,100 |
December 01 2025 | $75.57 | $75.72 | $74.84 | $74.95 | 15,529,600 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.