The average closing price for Cisco Systems (CSCO) since May 21, 2024 is $54.34. It is up 38.6% in that time. The latest price is $63.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 20 2025 | $63.74 | $63.85 | $63.07 | $63.42 | 14,995,178 |
May 19 2025 | $63.43 | $64.13 | $63.18 | $63.92 | 16,249,009 |
May 16 2025 | $63.91 | $64.03 | $62.98 | $63.62 | 30,289,903 |
May 15 2025 | $63.07 | $65.75 | $62.92 | $64.26 | 60,718,031 |
May 14 2025 | $61.63 | $61.87 | $60.85 | $61.29 | 34,509,180 |
May 13 2025 | $61.68 | $62.24 | $61.61 | $61.78 | 18,591,170 |
May 12 2025 | $61.61 | $61.85 | $61.12 | $61.67 | 23,699,990 |
May 09 2025 | $60.66 | $60.83 | $59.44 | $59.77 | 17,480,670 |
May 08 2025 | $59.96 | $60.28 | $59.43 | $59.71 | 16,196,660 |
May 07 2025 | $59.20 | $59.90 | $59.07 | $59.57 | 14,081,020 |
May 06 2025 | $58.63 | $59.51 | $58.58 | $59.22 | 13,766,480 |
May 05 2025 | $59.00 | $59.65 | $58.88 | $59.32 | 14,758,500 |
May 02 2025 | $59.06 | $59.42 | $58.74 | $59.33 | 18,753,539 |
May 01 2025 | $57.78 | $58.47 | $57.68 | $58.12 | 16,420,750 |
April 30 2025 | $57.10 | $57.91 | $56.46 | $57.73 | 19,921,240 |
April 29 2025 | $56.69 | $57.49 | $56.63 | $57.34 | 13,466,090 |
April 28 2025 | $56.53 | $57.33 | $56.42 | $56.84 | 23,140,580 |
April 25 2025 | $56.21 | $56.78 | $56.07 | $56.71 | 16,493,789 |
April 24 2025 | $55.30 | $56.57 | $55.16 | $56.29 | 22,782,320 |
April 23 2025 | $56.15 | $56.98 | $55.50 | $55.63 | 30,231,461 |
April 22 2025 | $55.22 | $55.28 | $54.59 | $55.04 | 19,961,801 |
April 21 2025 | $55.16 | $55.33 | $53.83 | $54.37 | 15,578,780 |
April 17 2025 | $56.20 | $56.41 | $55.69 | $55.76 | 15,910,360 |
April 16 2025 | $56.57 | $57.08 | $55.42 | $55.76 | 20,551,320 |
April 15 2025 | $57.87 | $57.91 | $57.06 | $57.20 | 18,543,580 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
