The closing price for Cisco Systems (CSCO) in 2014 was $19.83, on December 31, 2014. It was up 28.5% for the year. The latest price is $78.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $20.16 | $20.25 | $19.82 | $19.83 | 21,478,700 |
December 30 2014 | $20.27 | $20.30 | $20.18 | $20.22 | 15,487,700 |
December 29 2014 | $20.21 | $20.37 | $20.19 | $20.29 | 13,445,600 |
December 26 2014 | $20.32 | $20.32 | $20.16 | $20.21 | 9,739,600 |
December 24 2014 | $20.17 | $20.38 | $20.17 | $20.17 | 11,411,200 |
December 23 2014 | $20.12 | $20.32 | $20.09 | $20.14 | 23,538,600 |
December 22 2014 | $19.82 | $20.17 | $19.78 | $20.12 | 28,858,600 |
December 19 2014 | $19.71 | $19.85 | $19.64 | $19.80 | 59,644,100 |
December 18 2014 | $19.28 | $19.72 | $19.28 | $19.71 | 34,927,700 |
December 17 2014 | $18.98 | $19.18 | $18.87 | $19.11 | 36,617,700 |
December 16 2014 | $18.89 | $19.37 | $18.64 | $18.95 | 36,622,000 |
December 15 2014 | $19.17 | $19.37 | $18.88 | $19.02 | 27,503,200 |
December 12 2014 | $19.04 | $19.35 | $19.03 | $19.15 | 27,032,000 |
December 11 2014 | $19.23 | $19.50 | $19.20 | $19.24 | 22,902,400 |
December 10 2014 | $19.43 | $19.50 | $19.10 | $19.15 | 31,773,400 |
December 09 2014 | $19.21 | $19.59 | $19.13 | $19.55 | 25,885,900 |
December 08 2014 | $19.55 | $19.62 | $19.35 | $19.41 | 24,275,900 |
December 05 2014 | $19.81 | $19.85 | $19.53 | $19.60 | 26,722,300 |
December 04 2014 | $19.90 | $19.95 | $19.66 | $19.80 | 23,797,800 |
December 03 2014 | $19.75 | $19.95 | $19.61 | $19.92 | 27,858,600 |
December 02 2014 | $19.67 | $19.93 | $19.67 | $19.83 | 28,247,400 |
December 01 2014 | $19.60 | $19.68 | $19.48 | $19.67 | 19,670,200 |
November 28 2014 | $19.62 | $19.80 | $19.50 | $19.70 | 18,138,900 |
November 26 2014 | $19.46 | $19.57 | $19.35 | $19.55 | 19,466,000 |
November 25 2014 | $19.27 | $19.46 | $19.27 | $19.45 | 28,110,100 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
