The highest closing price for Cisco Systems (CSCO) last month was $64.26, on May 15. It was up 9.1% for the month. The latest price is $66.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $62.92 | $63.18 | $62.30 | $63.04 | 25,829,061 |
May 29 2025 | $63.73 | $63.74 | $62.49 | $63.05 | 13,984,560 |
May 28 2025 | $63.89 | $63.99 | $63.25 | $63.34 | 13,814,470 |
May 27 2025 | $63.76 | $63.99 | $63.34 | $63.75 | 17,429,410 |
May 23 2025 | $62.71 | $63.22 | $62.53 | $63.11 | 15,645,590 |
May 22 2025 | $63.41 | $63.72 | $62.95 | $63.36 | 15,641,090 |
May 21 2025 | $62.99 | $63.91 | $62.97 | $63.20 | 15,595,940 |
May 20 2025 | $63.74 | $63.85 | $63.07 | $63.42 | 14,995,180 |
May 19 2025 | $63.43 | $64.13 | $63.18 | $63.92 | 16,249,010 |
May 16 2025 | $63.91 | $64.03 | $62.98 | $63.62 | 30,289,900 |
May 15 2025 | $63.07 | $65.75 | $62.92 | $64.26 | 60,718,031 |
May 14 2025 | $61.63 | $61.87 | $60.85 | $61.29 | 34,509,180 |
May 13 2025 | $61.68 | $62.24 | $61.61 | $61.78 | 18,591,170 |
May 12 2025 | $61.61 | $61.85 | $61.12 | $61.67 | 23,699,990 |
May 09 2025 | $60.66 | $60.83 | $59.44 | $59.77 | 17,480,670 |
May 08 2025 | $59.96 | $60.28 | $59.43 | $59.71 | 16,196,660 |
May 07 2025 | $59.20 | $59.90 | $59.07 | $59.57 | 14,081,020 |
May 06 2025 | $58.63 | $59.51 | $58.58 | $59.22 | 13,766,480 |
May 05 2025 | $59.00 | $59.65 | $58.88 | $59.32 | 14,758,500 |
May 02 2025 | $59.06 | $59.42 | $58.74 | $59.33 | 18,753,539 |
May 01 2025 | $57.78 | $58.47 | $57.68 | $58.12 | 16,420,750 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
