The closing price for Cisco Systems (CSCO) in 2020 was $38.85, on December 31, 2020. It was down 4.4% for the year. The latest price is $66.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $38.53 | $38.93 | $38.34 | $38.85 | 15,105,480 |
December 30 2020 | $38.84 | $39.12 | $38.58 | $38.61 | 11,043,110 |
December 29 2020 | $39.04 | $39.28 | $38.66 | $38.75 | 11,828,960 |
December 28 2020 | $39.01 | $39.36 | $38.82 | $39.00 | 13,458,430 |
December 24 2020 | $38.59 | $38.71 | $38.40 | $38.67 | 5,720,538 |
December 23 2020 | $38.76 | $38.89 | $38.50 | $38.52 | 12,032,640 |
December 22 2020 | $38.58 | $39.13 | $38.58 | $38.80 | 16,031,550 |
December 21 2020 | $38.61 | $39.03 | $38.25 | $38.96 | 19,865,301 |
December 18 2020 | $38.98 | $39.56 | $38.87 | $39.45 | 41,026,969 |
December 17 2020 | $38.99 | $39.01 | $38.72 | $38.91 | 16,141,600 |
December 16 2020 | $38.80 | $39.19 | $38.65 | $38.82 | 16,191,980 |
December 15 2020 | $38.54 | $38.89 | $38.31 | $38.82 | 18,165,250 |
December 14 2020 | $38.43 | $38.99 | $38.33 | $38.41 | 16,112,330 |
December 11 2020 | $38.15 | $38.48 | $37.95 | $38.48 | 14,577,710 |
December 10 2020 | $38.67 | $38.72 | $38.29 | $38.48 | 17,741,490 |
December 09 2020 | $38.61 | $38.92 | $38.51 | $38.80 | 22,679,750 |
December 08 2020 | $38.38 | $38.65 | $38.14 | $38.52 | 13,348,460 |
December 07 2020 | $38.45 | $38.62 | $38.12 | $38.50 | 14,086,830 |
December 04 2020 | $38.10 | $38.64 | $38.10 | $38.53 | 17,319,801 |
December 03 2020 | $38.01 | $38.32 | $37.85 | $38.29 | 27,710,711 |
December 02 2020 | $37.67 | $38.16 | $37.63 | $38.10 | 17,422,160 |
December 01 2020 | $37.34 | $38.26 | $37.34 | $37.80 | 23,948,789 |
November 30 2020 | $36.84 | $37.37 | $36.82 | $37.35 | 34,741,648 |
November 27 2020 | $37.20 | $37.31 | $37.02 | $37.07 | 10,769,520 |
November 25 2020 | $37.14 | $37.16 | $36.64 | $36.90 | 22,617,660 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
