The closing price for Cisco Systems (CSCO) in December 2020 was $38.62, on December 31, 2020. It was up 4% for the month. The latest price is $78.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $38.30 | $38.69 | $38.11 | $38.62 | 15,105,500 |
December 30 2020 | $38.61 | $38.88 | $38.35 | $38.38 | 11,043,100 |
December 29 2020 | $38.81 | $39.05 | $38.43 | $38.52 | 11,829,000 |
December 28 2020 | $38.77 | $39.12 | $38.59 | $38.76 | 13,458,400 |
December 24 2020 | $38.36 | $38.48 | $38.17 | $38.43 | 5,720,500 |
December 23 2020 | $38.53 | $38.66 | $38.27 | $38.30 | 12,032,600 |
December 22 2020 | $38.35 | $38.89 | $38.35 | $38.56 | 16,024,000 |
December 21 2020 | $38.37 | $38.80 | $38.03 | $38.73 | 19,865,300 |
December 18 2020 | $38.75 | $39.32 | $38.63 | $39.21 | 41,027,000 |
December 17 2020 | $38.75 | $38.77 | $38.49 | $38.68 | 16,141,600 |
December 16 2020 | $38.57 | $38.95 | $38.43 | $38.59 | 16,192,000 |
December 15 2020 | $38.31 | $38.66 | $38.09 | $38.59 | 18,159,400 |
December 14 2020 | $38.20 | $38.75 | $38.10 | $38.18 | 16,112,300 |
December 11 2020 | $37.92 | $38.25 | $37.73 | $38.24 | 14,577,700 |
December 10 2020 | $38.43 | $38.49 | $38.06 | $38.24 | 17,741,500 |
December 09 2020 | $38.37 | $38.68 | $38.28 | $38.56 | 22,679,800 |
December 08 2020 | $38.15 | $38.43 | $37.91 | $38.29 | 13,348,500 |
December 07 2020 | $38.22 | $38.39 | $37.89 | $38.27 | 14,086,800 |
December 04 2020 | $37.87 | $38.41 | $37.87 | $38.30 | 17,319,800 |
December 03 2020 | $37.78 | $38.09 | $37.62 | $38.06 | 27,710,700 |
December 02 2020 | $37.44 | $37.93 | $37.41 | $37.87 | 17,422,200 |
December 01 2020 | $37.11 | $38.03 | $37.11 | $37.57 | 23,942,500 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
