The highest closing price for Cisco Systems (CSCO) all-time was $78, yesterday. The latest price is $78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $74.61 | $79.50 | $70.54 | $78.00 | 287,628,357 |
October 2025 | $67.49 | $73.48 | $66.81 | $73.11 | 399,861,000 |
September 2025 | $67.70 | $68.51 | $65.73 | $68.01 | 398,487,200 |
August 2025 | $67.10 | $72.11 | $65.36 | $68.68 | 468,602,700 |
July 2025 | $68.55 | $69.05 | $66.58 | $67.67 | 374,539,100 |
June 2025 | $61.98 | $68.95 | $61.96 | $68.55 | 432,272,900 |
May 2025 | $57.09 | $64.96 | $56.99 | $62.29 | 428,445,300 |
April 2025 | $60.24 | $60.89 | $51.49 | $57.04 | 543,737,000 |
March 2025 | $63.20 | $63.68 | $58.13 | $60.57 | 500,274,100 |
February 2025 | $59.08 | $65.27 | $58.45 | $62.92 | 396,285,900 |
January 2025 | $57.78 | $61.17 | $57.09 | $59.48 | 379,916,000 |
December 2024 | $57.76 | $58.72 | $55.83 | $57.71 | 412,758,500 |
November 2024 | $53.36 | $58.36 | $53.16 | $57.72 | 409,946,000 |
October 2024 | $51.38 | $55.63 | $50.61 | $53.39 | 350,534,600 |
September 2024 | $48.67 | $51.58 | $46.29 | $51.49 | 357,881,600 |
August 2024 | $47.04 | $49.36 | $43.05 | $48.90 | 456,963,100 |
July 2024 | $45.55 | $47.18 | $44.16 | $46.87 | 402,734,600 |
June 2024 | $44.82 | $45.91 | $43.12 | $45.57 | 401,425,300 |
May 2024 | $44.80 | $48.07 | $43.98 | $44.61 | 450,786,900 |
April 2024 | $47.54 | $48.15 | $45.06 | $45.07 | 381,816,200 |
March 2024 | $45.78 | $48.10 | $45.35 | $47.49 | 411,624,900 |
February 2024 | $47.79 | $48.15 | $45.53 | $46.02 | 422,719,800 |
January 2024 | $47.67 | $50.07 | $47.03 | $47.75 | 381,561,900 |
December 2023 | $45.58 | $47.80 | $44.93 | $47.70 | 392,051,100 |
November 2023 | $49.13 | $50.51 | $43.62 | $45.68 | 471,459,900 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
