The closing price for Cisco Systems (CSCO) in 2017 was $30.16, on December 29, 2017. It was up 30.6% for the year. The latest price is $78.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $30.24 | $30.41 | $30.16 | $30.16 | 12,583,600 |
December 28 2017 | $30.50 | $30.50 | $30.28 | $30.39 | 8,807,700 |
December 27 2017 | $30.35 | $30.43 | $30.28 | $30.36 | 10,543,000 |
December 26 2017 | $30.35 | $30.46 | $30.20 | $30.30 | 8,186,100 |
December 22 2017 | $30.33 | $30.50 | $30.29 | $30.35 | 11,441,600 |
December 21 2017 | $30.61 | $30.70 | $30.31 | $30.34 | 16,387,500 |
December 20 2017 | $30.31 | $30.55 | $30.09 | $30.50 | 18,939,500 |
December 19 2017 | $30.44 | $30.60 | $30.14 | $30.16 | 19,695,200 |
December 18 2017 | $30.30 | $30.62 | $30.16 | $30.30 | 21,591,400 |
December 15 2017 | $29.93 | $30.14 | $29.68 | $30.07 | 47,167,700 |
December 14 2017 | $30.08 | $30.13 | $29.80 | $29.84 | 16,738,300 |
December 13 2017 | $29.99 | $30.21 | $29.92 | $30.04 | 20,199,500 |
December 12 2017 | $29.76 | $30.00 | $29.57 | $29.85 | 16,658,600 |
December 11 2017 | $29.60 | $29.95 | $29.58 | $29.89 | 16,749,500 |
December 08 2017 | $29.60 | $29.68 | $29.46 | $29.61 | 14,044,400 |
December 07 2017 | $29.34 | $29.75 | $29.34 | $29.45 | 17,092,000 |
December 06 2017 | $29.43 | $29.70 | $29.33 | $29.46 | 16,581,800 |
December 05 2017 | $29.72 | $29.78 | $29.27 | $29.38 | 23,288,200 |
December 04 2017 | $29.77 | $29.91 | $29.56 | $29.70 | 29,414,400 |
December 01 2017 | $29.20 | $29.65 | $28.92 | $29.61 | 26,920,900 |
November 30 2017 | $29.62 | $29.76 | $29.37 | $29.37 | 30,749,500 |
November 29 2017 | $29.72 | $29.94 | $29.31 | $29.51 | 36,788,600 |
November 28 2017 | $29.13 | $29.76 | $29.12 | $29.71 | 30,966,600 |
November 27 2017 | $28.75 | $29.20 | $28.74 | $29.03 | 20,942,200 |
November 24 2017 | $28.67 | $28.80 | $28.60 | $28.73 | 6,155,800 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
