The closing price for Cisco Systems (CSCO) in 2020 was $38.41, on December 31, 2020. It was down 4.4% for the year. The latest price is $77.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $38.09 | $38.49 | $37.90 | $38.41 | 15,105,500 |
December 30 2020 | $38.40 | $38.68 | $38.14 | $38.18 | 11,043,100 |
December 29 2020 | $38.60 | $38.84 | $38.22 | $38.32 | 11,829,000 |
December 28 2020 | $38.56 | $38.92 | $38.38 | $38.56 | 13,458,400 |
December 24 2020 | $38.15 | $38.27 | $37.96 | $38.23 | 5,720,500 |
December 23 2020 | $38.32 | $38.45 | $38.07 | $38.09 | 12,032,600 |
December 22 2020 | $38.14 | $38.68 | $38.14 | $38.36 | 16,024,000 |
December 21 2020 | $38.17 | $38.59 | $37.83 | $38.52 | 19,865,300 |
December 18 2020 | $38.54 | $39.11 | $38.43 | $39.00 | 41,027,000 |
December 17 2020 | $38.55 | $38.56 | $38.28 | $38.47 | 16,141,600 |
December 16 2020 | $38.37 | $38.74 | $38.22 | $38.38 | 16,192,000 |
December 15 2020 | $38.10 | $38.45 | $37.89 | $38.38 | 18,159,400 |
December 14 2020 | $38.00 | $38.55 | $37.90 | $37.97 | 16,112,300 |
December 11 2020 | $37.71 | $38.05 | $37.53 | $38.04 | 14,577,700 |
December 10 2020 | $38.23 | $38.29 | $37.86 | $38.04 | 17,741,500 |
December 09 2020 | $38.17 | $38.48 | $38.08 | $38.36 | 22,679,800 |
December 08 2020 | $37.95 | $38.22 | $37.71 | $38.08 | 13,348,500 |
December 07 2020 | $38.02 | $38.19 | $37.69 | $38.07 | 14,086,800 |
December 04 2020 | $37.67 | $38.20 | $37.67 | $38.09 | 17,319,800 |
December 03 2020 | $37.58 | $37.89 | $37.42 | $37.86 | 27,710,700 |
December 02 2020 | $37.24 | $37.73 | $37.21 | $37.67 | 17,422,200 |
December 01 2020 | $36.92 | $37.83 | $36.92 | $37.37 | 23,942,500 |
November 30 2020 | $36.43 | $36.95 | $36.40 | $36.93 | 34,741,600 |
November 27 2020 | $36.79 | $36.89 | $36.60 | $36.65 | 10,769,500 |
November 25 2020 | $36.72 | $36.74 | $36.23 | $36.48 | 22,617,700 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
