The highest closing price for Cisco Systems (CSCO) last month was $68.68, on September 18. It was up 0.5% for the month. The latest price is $68.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $67.71 | $68.77 | $67.69 | $68.42 | 20,498,939 |
September 29 2025 | $67.72 | $67.95 | $67.44 | $67.72 | 14,358,252 |
September 26 2025 | $67.87 | $67.91 | $66.85 | $67.22 | 15,077,408 |
September 25 2025 | $67.32 | $68.24 | $67.11 | $67.85 | 22,351,676 |
September 24 2025 | $67.70 | $67.87 | $66.89 | $67.32 | 17,433,102 |
September 23 2025 | $67.58 | $68.22 | $67.07 | $67.54 | 22,240,010 |
September 22 2025 | $67.86 | $68.00 | $67.30 | $67.75 | 20,396,684 |
September 19 2025 | $68.92 | $68.92 | $67.18 | $68.21 | 47,822,500 |
September 18 2025 | $67.90 | $68.76 | $67.48 | $68.68 | 20,279,008 |
September 17 2025 | $67.00 | $67.88 | $66.38 | $67.72 | 18,652,124 |
September 16 2025 | $67.02 | $67.38 | $66.55 | $66.93 | 18,019,318 |
September 15 2025 | $66.51 | $67.20 | $66.35 | $67.02 | 16,203,088 |
September 12 2025 | $66.88 | $67.34 | $66.13 | $66.53 | 18,529,180 |
September 11 2025 | $68.31 | $68.57 | $67.51 | $67.69 | 17,560,792 |
September 10 2025 | $67.59 | $68.32 | $67.12 | $68.13 | 14,689,475 |
September 09 2025 | $66.74 | $67.44 | $66.64 | $67.34 | 11,649,370 |
September 08 2025 | $66.72 | $67.01 | $66.35 | $66.88 | 14,038,024 |
September 05 2025 | $67.72 | $68.10 | $66.48 | $66.90 | 21,050,788 |
September 04 2025 | $68.10 | $68.41 | $67.41 | $67.99 | 14,388,533 |
September 03 2025 | $68.05 | $68.13 | $67.33 | $67.67 | 14,320,143 |
September 02 2025 | $68.11 | $68.32 | $67.38 | $67.80 | 18,928,844 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
