The closing price for Cisco Systems (CSCO) between 2000 and 2023 was $47.99, on December 29, 2023. It was up 33.4% in that time. The latest price is $66.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $45.86 | $48.09 | $45.20 | $47.99 | 392,051,292 |
November 2023 | $49.43 | $50.82 | $43.88 | $45.95 | 471,215,898 |
October 2023 | $50.77 | $51.85 | $48.53 | $49.51 | 326,299,189 |
September 2023 | $54.12 | $54.87 | $49.54 | $50.70 | 337,691,213 |
August 2023 | $49.57 | $54.25 | $49.26 | $54.08 | 428,234,727 |
July 2023 | $48.07 | $50.81 | $47.20 | $49.07 | 383,583,480 |
June 2023 | $46.57 | $49.05 | $45.99 | $48.42 | 362,630,823 |
May 2023 | $44.18 | $47.25 | $42.64 | $46.49 | 449,040,490 |
April 2023 | $48.36 | $48.94 | $43.02 | $44.22 | 349,965,088 |
March 2023 | $45.00 | $48.63 | $44.61 | $48.56 | 426,800,690 |
February 2023 | $44.95 | $48.06 | $43.13 | $44.98 | 388,513,196 |
January 2023 | $44.11 | $45.92 | $42.42 | $45.21 | 327,369,862 |
December 2022 | $45.97 | $46.73 | $43.02 | $43.90 | 376,150,506 |
November 2022 | $42.01 | $45.92 | $39.99 | $45.82 | 424,025,192 |
October 2022 | $37.14 | $42.13 | $35.58 | $41.87 | 414,718,435 |
September 2022 | $40.70 | $42.67 | $36.49 | $36.52 | 408,782,370 |
August 2022 | $41.14 | $45.66 | $40.67 | $40.83 | 429,784,260 |
July 2022 | $38.48 | $41.88 | $37.27 | $41.43 | 368,442,181 |
June 2022 | $41.22 | $41.71 | $38.18 | $38.59 | 491,034,003 |
May 2022 | $44.65 | $46.75 | $37.12 | $40.77 | 645,254,039 |
April 2022 | $50.49 | $50.50 | $44.23 | $44.32 | 383,865,658 |
March 2022 | $49.91 | $51.23 | $48.25 | $50.12 | 500,040,203 |
February 2022 | $49.84 | $51.85 | $47.37 | $50.13 | 419,603,506 |
January 2022 | $56.20 | $56.61 | $48.04 | $50.04 | 480,962,032 |
December 2021 | $49.62 | $57.44 | $49.08 | $56.62 | 471,811,880 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
