The closing price for Cisco Systems (CSCO) in January 2018 was $32.60, on January 31, 2018. It was up 8.2% for the month. The latest price is $92.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2018 | $32.95 | $32.97 | $32.45 | $32.60 | 36,512,100 |
January 30 2018 | $33.50 | $33.64 | $32.94 | $33.16 | 28,993,900 |
January 29 2018 | $33.20 | $33.73 | $33.20 | $33.63 | 23,625,900 |
January 26 2018 | $33.08 | $33.40 | $32.92 | $33.40 | 23,380,400 |
January 25 2018 | $33.17 | $33.33 | $32.82 | $32.88 | 19,207,500 |
January 24 2018 | $33.12 | $33.50 | $32.97 | $33.09 | 26,696,200 |
January 23 2018 | $32.60 | $33.06 | $32.60 | $33.04 | 23,984,500 |
January 22 2018 | $32.33 | $32.69 | $32.19 | $32.69 | 22,995,100 |
January 19 2018 | $32.40 | $32.58 | $32.26 | $32.40 | 24,582,000 |
January 18 2018 | $32.36 | $32.55 | $32.20 | $32.41 | 19,610,200 |
January 17 2018 | $32.05 | $32.43 | $31.95 | $32.33 | 24,427,100 |
January 16 2018 | $32.10 | $32.30 | $31.64 | $31.82 | 32,845,000 |
January 12 2018 | $31.56 | $32.12 | $31.43 | $32.07 | 23,770,500 |
January 11 2018 | $31.50 | $31.56 | $31.20 | $31.47 | 21,685,600 |
January 10 2018 | $31.12 | $31.58 | $31.10 | $31.32 | 19,473,000 |
January 09 2018 | $31.23 | $31.36 | $31.03 | $31.15 | 21,449,800 |
January 08 2018 | $31.02 | $31.36 | $30.88 | $31.34 | 16,582,000 |
January 05 2018 | $31.04 | $31.30 | $30.90 | $31.02 | 24,588,200 |
January 04 2018 | $30.65 | $31.03 | $30.55 | $30.60 | 20,731,400 |
January 03 2018 | $30.16 | $30.60 | $30.01 | $30.51 | 29,536,000 |
January 02 2018 | $30.12 | $30.34 | $29.94 | $30.27 | 20,135,700 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.