The closing price for Cisco Systems (CSCO) in 2014 was $19.73, on December 31, 2014. It was up 28.5% for the year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $20.05 | $20.14 | $19.72 | $19.73 | 21,478,700 |
December 30 2014 | $20.17 | $20.19 | $20.07 | $20.11 | 15,487,700 |
December 29 2014 | $20.10 | $20.26 | $20.08 | $20.18 | 13,445,600 |
December 26 2014 | $20.21 | $20.21 | $20.05 | $20.10 | 9,739,600 |
December 24 2014 | $20.06 | $20.27 | $20.06 | $20.07 | 11,411,200 |
December 23 2014 | $20.01 | $20.21 | $19.99 | $20.03 | 23,538,600 |
December 22 2014 | $19.71 | $20.06 | $19.68 | $20.01 | 28,858,600 |
December 19 2014 | $19.61 | $19.75 | $19.53 | $19.69 | 59,644,100 |
December 18 2014 | $19.17 | $19.61 | $19.17 | $19.61 | 34,927,700 |
December 17 2014 | $18.87 | $19.07 | $18.77 | $19.01 | 36,617,700 |
December 16 2014 | $18.79 | $19.26 | $18.54 | $18.85 | 36,622,000 |
December 15 2014 | $19.07 | $19.26 | $18.78 | $18.92 | 27,503,200 |
December 12 2014 | $18.94 | $19.25 | $18.93 | $19.04 | 27,032,000 |
December 11 2014 | $19.12 | $19.40 | $19.10 | $19.14 | 22,902,400 |
December 10 2014 | $19.33 | $19.40 | $19.00 | $19.05 | 31,773,400 |
December 09 2014 | $19.11 | $19.48 | $19.02 | $19.44 | 25,885,900 |
December 08 2014 | $19.44 | $19.52 | $19.25 | $19.31 | 24,275,900 |
December 05 2014 | $19.70 | $19.75 | $19.43 | $19.50 | 26,722,300 |
December 04 2014 | $19.80 | $19.85 | $19.56 | $19.69 | 23,797,800 |
December 03 2014 | $19.65 | $19.85 | $19.51 | $19.82 | 27,858,600 |
December 02 2014 | $19.57 | $19.82 | $19.57 | $19.73 | 28,247,400 |
December 01 2014 | $19.50 | $19.58 | $19.38 | $19.56 | 19,670,200 |
November 28 2014 | $19.51 | $19.70 | $19.40 | $19.60 | 18,138,900 |
November 26 2014 | $19.36 | $19.47 | $19.24 | $19.45 | 19,466,000 |
November 25 2014 | $19.17 | $19.36 | $19.17 | $19.34 | 28,110,100 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
