The closing price for Cisco Systems (CSCO) in January 2018 was $32.48, on January 31, 2018. It was up 8.2% for the month. The latest price is $113.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2018 | $32.82 | $32.85 | $32.33 | $32.48 | 36,512,100 |
January 30 2018 | $33.38 | $33.51 | $32.82 | $33.03 | 28,993,900 |
January 29 2018 | $33.07 | $33.60 | $33.07 | $33.50 | 23,625,900 |
January 26 2018 | $32.96 | $33.28 | $32.80 | $33.28 | 23,380,400 |
January 25 2018 | $33.05 | $33.21 | $32.70 | $32.76 | 19,207,500 |
January 24 2018 | $32.99 | $33.38 | $32.85 | $32.97 | 26,696,200 |
January 23 2018 | $32.48 | $32.94 | $32.48 | $32.92 | 23,984,500 |
January 22 2018 | $32.21 | $32.57 | $32.07 | $32.57 | 22,995,100 |
January 19 2018 | $32.28 | $32.46 | $32.13 | $32.28 | 24,582,000 |
January 18 2018 | $32.24 | $32.43 | $32.08 | $32.29 | 19,610,200 |
January 17 2018 | $31.93 | $32.31 | $31.83 | $32.21 | 24,427,100 |
January 16 2018 | $31.98 | $32.18 | $31.53 | $31.70 | 32,845,000 |
January 12 2018 | $31.45 | $32.00 | $31.31 | $31.96 | 23,770,500 |
January 11 2018 | $31.38 | $31.44 | $31.08 | $31.35 | 21,685,600 |
January 10 2018 | $31.00 | $31.46 | $30.99 | $31.20 | 19,473,000 |
January 09 2018 | $31.11 | $31.24 | $30.92 | $31.03 | 21,449,800 |
January 08 2018 | $30.90 | $31.24 | $30.77 | $31.23 | 16,582,000 |
January 05 2018 | $30.92 | $31.18 | $30.78 | $30.91 | 24,588,200 |
January 04 2018 | $30.53 | $30.92 | $30.44 | $30.49 | 20,731,400 |
January 03 2018 | $30.05 | $30.48 | $29.90 | $30.40 | 29,536,000 |
January 02 2018 | $30.01 | $30.23 | $29.82 | $30.16 | 20,135,700 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.