The highest closing price for Cisco Systems (CSCO) last month was $79.82, on December 10. It was up 0.5% for the month. The latest price is $75.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $76.93 | $77.41 | $76.47 | $76.62 | 13,570,500 |
December 30 2025 | $77.40 | $77.40 | $76.76 | $77.00 | 13,952,200 |
December 29 2025 | $77.61 | $77.88 | $77.11 | $77.38 | 17,941,800 |
December 26 2025 | $77.68 | $77.86 | $77.52 | $77.74 | 10,158,000 |
December 24 2025 | $77.60 | $77.87 | $77.44 | $77.60 | 9,104,400 |
December 23 2025 | $77.20 | $77.70 | $77.18 | $77.60 | 16,712,600 |
December 22 2025 | $78.60 | $78.73 | $77.55 | $77.69 | 18,016,100 |
December 19 2025 | $76.56 | $78.75 | $76.38 | $78.00 | 84,881,900 |
December 18 2025 | $75.92 | $77.40 | $75.85 | $76.54 | 19,249,400 |
December 17 2025 | $77.49 | $77.78 | $75.52 | $75.60 | 26,094,400 |
December 16 2025 | $77.69 | $78.19 | $76.97 | $77.14 | 17,737,200 |
December 15 2025 | $77.79 | $78.29 | $77.13 | $77.83 | 17,646,000 |
December 12 2025 | $79.04 | $79.14 | $77.31 | $77.39 | 16,672,300 |
December 11 2025 | $79.81 | $79.94 | $78.41 | $78.85 | 18,652,300 |
December 10 2025 | $78.41 | $80.39 | $78.38 | $79.82 | 21,302,700 |
December 09 2025 | $78.37 | $79.45 | $78.09 | $79.09 | 15,737,500 |
December 08 2025 | $77.79 | $78.96 | $77.70 | $78.44 | 17,454,500 |
December 05 2025 | $77.56 | $77.77 | $76.99 | $77.56 | 12,579,400 |
December 04 2025 | $77.28 | $77.45 | $76.76 | $77.35 | 12,572,600 |
December 03 2025 | $76.18 | $77.41 | $75.25 | $77.34 | 16,088,400 |
December 02 2025 | $75.75 | $76.59 | $75.36 | $76.46 | 14,619,100 |
December 01 2025 | $76.26 | $76.41 | $75.53 | $75.64 | 15,529,600 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
