The closing price for Cisco Systems (CSCO) in 2017 was $30.34, on December 29, 2017. It was up 30.6% for the year. The latest price is $66.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $30.43 | $30.59 | $30.34 | $30.34 | 12,583,620 |
December 28 2017 | $30.68 | $30.68 | $30.46 | $30.57 | 8,807,745 |
December 27 2017 | $30.53 | $30.62 | $30.46 | $30.55 | 10,543,030 |
December 26 2017 | $30.54 | $30.64 | $30.39 | $30.48 | 8,186,082 |
December 22 2017 | $30.51 | $30.69 | $30.47 | $30.54 | 11,441,620 |
December 21 2017 | $30.80 | $30.89 | $30.49 | $30.52 | 16,387,520 |
December 20 2017 | $30.49 | $30.74 | $30.27 | $30.69 | 18,939,529 |
December 19 2017 | $30.62 | $30.78 | $30.32 | $30.34 | 19,695,240 |
December 18 2017 | $30.48 | $30.81 | $30.34 | $30.48 | 21,591,400 |
December 15 2017 | $30.11 | $30.32 | $29.86 | $30.25 | 47,167,680 |
December 14 2017 | $30.26 | $30.32 | $29.99 | $30.02 | 16,738,340 |
December 13 2017 | $30.17 | $30.39 | $30.10 | $30.22 | 20,199,480 |
December 12 2017 | $29.94 | $30.18 | $29.75 | $30.03 | 16,658,590 |
December 11 2017 | $29.78 | $30.13 | $29.76 | $30.07 | 16,749,520 |
December 08 2017 | $29.78 | $29.86 | $29.64 | $29.79 | 14,044,370 |
December 07 2017 | $29.52 | $29.93 | $29.52 | $29.63 | 17,092,000 |
December 06 2017 | $29.60 | $29.88 | $29.51 | $29.63 | 16,581,850 |
December 05 2017 | $29.90 | $29.96 | $29.44 | $29.56 | 23,288,150 |
December 04 2017 | $29.95 | $30.09 | $29.74 | $29.88 | 29,414,449 |
December 01 2017 | $29.38 | $29.83 | $29.10 | $29.78 | 26,920,869 |
November 30 2017 | $29.80 | $29.94 | $29.55 | $29.55 | 30,749,461 |
November 29 2017 | $29.90 | $30.12 | $29.49 | $29.69 | 36,788,594 |
November 28 2017 | $29.31 | $29.94 | $29.29 | $29.89 | 30,966,600 |
November 27 2017 | $28.92 | $29.38 | $28.91 | $29.21 | 20,942,221 |
November 24 2017 | $28.84 | $28.97 | $28.77 | $28.91 | 6,155,794 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
