The closing price for Cisco Systems (CSCO) in 2014 was $19.95, on December 31, 2014. It was up 28.5% for the year. The latest price is $66.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $20.28 | $20.37 | $19.94 | $19.95 | 21,478,740 |
December 30 2014 | $20.40 | $20.42 | $20.30 | $20.34 | 15,487,740 |
December 29 2014 | $20.33 | $20.49 | $20.31 | $20.41 | 13,445,570 |
December 26 2014 | $20.44 | $20.44 | $20.28 | $20.33 | 9,739,554 |
December 24 2014 | $20.29 | $20.50 | $20.29 | $20.30 | 11,411,240 |
December 23 2014 | $20.24 | $20.44 | $20.22 | $20.26 | 23,538,570 |
December 22 2014 | $19.94 | $20.29 | $19.90 | $20.24 | 28,858,650 |
December 19 2014 | $19.83 | $19.97 | $19.76 | $19.92 | 59,644,121 |
December 18 2014 | $19.39 | $19.84 | $19.39 | $19.83 | 34,927,680 |
December 17 2014 | $19.09 | $19.29 | $18.98 | $19.23 | 36,617,699 |
December 16 2014 | $19.00 | $19.48 | $18.75 | $19.07 | 36,622,008 |
December 15 2014 | $19.28 | $19.48 | $18.99 | $19.13 | 27,503,240 |
December 12 2014 | $19.15 | $19.47 | $19.15 | $19.26 | 27,032,039 |
December 11 2014 | $19.34 | $19.62 | $19.32 | $19.36 | 22,904,619 |
December 10 2014 | $19.55 | $19.62 | $19.21 | $19.27 | 31,773,369 |
December 09 2014 | $19.33 | $19.71 | $19.24 | $19.66 | 25,885,900 |
December 08 2014 | $19.66 | $19.74 | $19.47 | $19.53 | 24,275,920 |
December 05 2014 | $19.93 | $19.97 | $19.65 | $19.72 | 26,722,289 |
December 04 2014 | $20.02 | $20.07 | $19.78 | $19.92 | 23,801,221 |
December 03 2014 | $19.87 | $20.07 | $19.73 | $20.04 | 27,864,051 |
December 02 2014 | $19.79 | $20.05 | $19.79 | $19.95 | 28,247,410 |
December 01 2014 | $19.72 | $19.80 | $19.60 | $19.79 | 19,670,221 |
November 28 2014 | $19.74 | $19.92 | $19.62 | $19.82 | 18,138,920 |
November 26 2014 | $19.58 | $19.69 | $19.46 | $19.67 | 19,466,250 |
November 25 2014 | $19.38 | $19.58 | $19.38 | $19.56 | 28,110,100 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
