The closing price for Cisco Systems (CSCO) in January 2019 was $38.66, on January 31, 2019. It was up 12.7% for the month. The latest price is $73.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2019 | $38.20 | $38.74 | $38.04 | $38.66 | 23,693,600 |
January 30 2019 | $37.56 | $38.37 | $37.54 | $38.19 | 18,329,279 |
January 29 2019 | $37.45 | $37.65 | $37.32 | $37.58 | 14,469,870 |
January 28 2019 | $37.39 | $37.42 | $36.98 | $37.41 | 18,297,090 |
January 25 2019 | $37.71 | $38.15 | $37.57 | $37.72 | 24,198,141 |
January 24 2019 | $37.31 | $37.41 | $36.98 | $37.29 | 17,360,570 |
January 23 2019 | $36.91 | $37.51 | $36.81 | $37.17 | 24,770,400 |
January 22 2019 | $36.69 | $36.99 | $36.29 | $36.61 | 21,338,439 |
January 18 2019 | $36.37 | $37.08 | $36.23 | $36.82 | 24,416,510 |
January 17 2019 | $35.87 | $36.41 | $35.81 | $36.15 | 18,826,221 |
January 16 2019 | $36.07 | $36.17 | $35.78 | $35.94 | 17,262,529 |
January 15 2019 | $35.43 | $36.01 | $35.28 | $35.99 | 17,743,900 |
January 14 2019 | $35.22 | $35.48 | $35.16 | $35.33 | 16,243,610 |
January 11 2019 | $35.25 | $35.60 | $35.06 | $35.56 | 17,378,779 |
January 10 2019 | $35.25 | $35.39 | $34.81 | $35.35 | 23,277,609 |
January 09 2019 | $35.87 | $35.87 | $35.30 | $35.42 | 22,640,039 |
January 08 2019 | $35.62 | $35.93 | $35.24 | $35.62 | 22,071,410 |
January 07 2019 | $35.04 | $35.68 | $34.96 | $35.33 | 19,488,100 |
January 04 2019 | $34.22 | $35.16 | $33.96 | $35.09 | 27,514,990 |
January 03 2019 | $34.58 | $34.67 | $33.49 | $33.58 | 29,606,740 |
January 02 2019 | $34.30 | $35.05 | $34.25 | $34.85 | 23,833,510 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
