The closing price for Cisco Systems (CSCO) in 2020 was $38.06, on December 31, 2020. It was down 4.4% for the year. The latest price is $109.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $37.75 | $38.14 | $37.56 | $38.06 | 15,105,500 |
December 30 2020 | $38.05 | $38.32 | $37.80 | $37.83 | 11,043,100 |
December 29 2020 | $38.25 | $38.49 | $37.87 | $37.97 | 11,829,000 |
December 28 2020 | $38.21 | $38.56 | $38.04 | $38.21 | 13,458,400 |
December 24 2020 | $37.81 | $37.92 | $37.62 | $37.88 | 5,720,500 |
December 23 2020 | $37.98 | $38.10 | $37.72 | $37.75 | 12,032,600 |
December 22 2020 | $37.80 | $38.33 | $37.80 | $38.01 | 16,024,000 |
December 21 2020 | $37.82 | $38.24 | $37.48 | $38.17 | 19,865,300 |
December 18 2020 | $38.19 | $38.76 | $38.08 | $38.65 | 41,027,000 |
December 17 2020 | $38.20 | $38.21 | $37.93 | $38.12 | 16,141,600 |
December 16 2020 | $38.02 | $38.39 | $37.87 | $38.04 | 16,192,000 |
December 15 2020 | $37.75 | $38.10 | $37.54 | $38.04 | 18,159,400 |
December 14 2020 | $37.65 | $38.20 | $37.55 | $37.63 | 16,112,300 |
December 11 2020 | $37.37 | $37.70 | $37.18 | $37.70 | 14,577,700 |
December 10 2020 | $37.88 | $37.94 | $37.52 | $37.70 | 17,741,500 |
December 09 2020 | $37.82 | $38.13 | $37.73 | $38.01 | 22,679,800 |
December 08 2020 | $37.60 | $37.87 | $37.36 | $37.74 | 13,348,500 |
December 07 2020 | $37.67 | $37.84 | $37.35 | $37.72 | 14,086,800 |
December 04 2020 | $37.33 | $37.86 | $37.33 | $37.75 | 17,319,800 |
December 03 2020 | $37.24 | $37.54 | $37.08 | $37.52 | 27,710,700 |
December 02 2020 | $36.90 | $37.39 | $36.87 | $37.33 | 17,422,200 |
December 01 2020 | $36.58 | $37.48 | $36.58 | $37.03 | 23,942,500 |
November 30 2020 | $36.10 | $36.61 | $36.07 | $36.59 | 34,741,600 |
November 27 2020 | $36.45 | $36.56 | $36.27 | $36.32 | 10,769,500 |
November 25 2020 | $36.39 | $36.40 | $35.90 | $36.15 | 22,617,700 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.