The highest closing price for Cisco Systems (CSCO) last month was $69.37, on July 3. It was down 1.3% for the month. The latest price is $66.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $68.31 | $69.15 | $67.88 | $68.08 | 18,529,230 |
July 30 2025 | $67.84 | $68.58 | $67.35 | $68.28 | 15,518,180 |
July 29 2025 | $68.23 | $68.73 | $67.83 | $67.96 | 15,261,760 |
July 28 2025 | $67.75 | $67.96 | $67.37 | $67.92 | 20,558,381 |
July 25 2025 | $68.38 | $68.82 | $68.07 | $68.69 | 11,590,040 |
July 24 2025 | $68.36 | $68.59 | $67.92 | $68.29 | 13,534,010 |
July 23 2025 | $68.35 | $68.83 | $68.06 | $68.62 | 13,042,260 |
July 22 2025 | $68.34 | $68.60 | $68.08 | $68.16 | 14,527,150 |
July 21 2025 | $67.90 | $68.62 | $67.79 | $68.34 | 14,674,210 |
July 18 2025 | $68.78 | $68.84 | $67.96 | $68.05 | 16,145,080 |
July 17 2025 | $67.55 | $68.47 | $67.51 | $68.30 | 20,400,010 |
July 16 2025 | $67.15 | $67.56 | $66.98 | $67.37 | 15,156,130 |
July 15 2025 | $67.68 | $67.88 | $67.15 | $67.18 | 13,944,580 |
July 14 2025 | $67.83 | $68.03 | $67.20 | $67.82 | 16,451,391 |
July 11 2025 | $68.29 | $68.50 | $67.69 | $67.95 | 14,699,410 |
July 10 2025 | $69.26 | $69.39 | $68.56 | $68.76 | 15,006,060 |
July 09 2025 | $68.54 | $69.32 | $68.31 | $69.27 | 23,765,949 |
July 08 2025 | $68.80 | $68.92 | $68.35 | $68.59 | 21,182,570 |
July 07 2025 | $69.08 | $69.30 | $68.61 | $68.93 | 23,985,160 |
July 03 2025 | $68.18 | $69.47 | $68.18 | $69.37 | 17,973,500 |
July 02 2025 | $68.27 | $68.53 | $67.77 | $68.18 | 16,655,189 |
July 01 2025 | $68.97 | $69.13 | $68.22 | $68.69 | 21,939,471 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
