The highest closing price for Cisco Systems (CSCO) last month was $81.72, on March 26. It was down 1.5% for the month. The latest price is $84.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2026 | $77.47 | $77.77 | $75.90 | $77.17 | 25,105,700 |
March 30 2026 | $79.43 | $79.96 | $76.18 | $76.62 | 24,306,300 |
March 27 2026 | $81.54 | $81.68 | $78.97 | $79.49 | 20,557,400 |
March 26 2026 | $81.63 | $82.66 | $81.37 | $81.72 | 26,649,600 |
March 25 2026 | $80.56 | $82.23 | $80.45 | $81.39 | 23,146,000 |
March 24 2026 | $77.95 | $80.50 | $77.71 | $80.42 | 23,528,000 |
March 23 2026 | $78.22 | $79.08 | $78.00 | $78.40 | 20,072,200 |
March 20 2026 | $78.03 | $78.61 | $76.30 | $77.23 | 90,380,800 |
March 19 2026 | $77.13 | $78.45 | $76.51 | $78.09 | 17,519,600 |
March 18 2026 | $79.31 | $79.60 | $77.11 | $77.18 | 18,827,600 |
March 17 2026 | $78.75 | $79.62 | $78.40 | $78.84 | 16,210,500 |
March 16 2026 | $78.49 | $78.74 | $77.77 | $78.47 | 14,715,100 |
March 13 2026 | $77.65 | $78.83 | $77.52 | $77.91 | 19,080,400 |
March 12 2026 | $76.54 | $77.71 | $76.54 | $77.32 | 19,969,500 |
March 11 2026 | $77.22 | $78.08 | $76.70 | $77.68 | 14,719,900 |
March 10 2026 | $76.72 | $78.58 | $76.68 | $77.28 | 24,836,000 |
March 09 2026 | $76.76 | $77.14 | $74.79 | $75.80 | 32,855,900 |
March 06 2026 | $78.10 | $79.09 | $77.93 | $78.22 | 20,621,200 |
March 05 2026 | $79.56 | $80.73 | $78.62 | $79.58 | 26,844,800 |
March 04 2026 | $78.77 | $80.52 | $78.11 | $80.43 | 20,388,100 |
March 03 2026 | $77.96 | $79.01 | $77.15 | $78.53 | 17,521,100 |
March 02 2026 | $78.33 | $79.09 | $77.27 | $78.99 | 18,540,400 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
