The closing price for Cisco Systems (CSCO) in 2014 was $20.07, on December 31, 2014. It was up 28.5% for the year. The latest price is $67.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $20.40 | $20.50 | $20.06 | $20.07 | 21,478,740 |
December 30 2014 | $20.52 | $20.55 | $20.42 | $20.46 | 15,487,740 |
December 29 2014 | $20.45 | $20.61 | $20.43 | $20.53 | 13,445,570 |
December 26 2014 | $20.56 | $20.56 | $20.40 | $20.45 | 9,739,554 |
December 24 2014 | $20.41 | $20.63 | $20.41 | $20.42 | 11,411,240 |
December 23 2014 | $20.36 | $20.56 | $20.34 | $20.38 | 23,538,570 |
December 22 2014 | $20.06 | $20.41 | $20.02 | $20.36 | 28,858,650 |
December 19 2014 | $19.95 | $20.09 | $19.88 | $20.03 | 59,644,121 |
December 18 2014 | $19.51 | $19.96 | $19.51 | $19.95 | 34,927,680 |
December 17 2014 | $19.21 | $19.41 | $19.10 | $19.34 | 36,617,699 |
December 16 2014 | $19.12 | $19.60 | $18.87 | $19.18 | 36,622,008 |
December 15 2014 | $19.40 | $19.60 | $19.10 | $19.25 | 27,503,240 |
December 12 2014 | $19.27 | $19.59 | $19.26 | $19.37 | 27,032,039 |
December 11 2014 | $19.46 | $19.74 | $19.44 | $19.47 | 22,904,619 |
December 10 2014 | $19.67 | $19.74 | $19.33 | $19.39 | 31,773,369 |
December 09 2014 | $19.44 | $19.83 | $19.36 | $19.78 | 25,885,900 |
December 08 2014 | $19.78 | $19.86 | $19.59 | $19.65 | 24,275,920 |
December 05 2014 | $20.05 | $20.09 | $19.77 | $19.84 | 26,722,289 |
December 04 2014 | $20.14 | $20.19 | $19.90 | $20.03 | 23,801,221 |
December 03 2014 | $19.99 | $20.19 | $19.85 | $20.16 | 27,864,051 |
December 02 2014 | $19.91 | $20.17 | $19.91 | $20.07 | 28,247,410 |
December 01 2014 | $19.84 | $19.92 | $19.72 | $19.90 | 19,670,221 |
November 28 2014 | $19.85 | $20.04 | $19.74 | $19.94 | 18,138,920 |
November 26 2014 | $19.70 | $19.81 | $19.58 | $19.79 | 19,466,250 |
November 25 2014 | $19.50 | $19.70 | $19.50 | $19.68 | 28,110,100 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
