The highest closing price for Cisco Systems (CSCO) last month was $73.11, on October 31. It was up 8.3% for the month. The latest price is $76.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $72.72 | $73.48 | $72.43 | $73.11 | 24,008,000 |
October 30 2025 | $71.37 | $73.11 | $71.34 | $72.91 | 18,101,800 |
October 29 2025 | $72.68 | $72.82 | $70.92 | $71.33 | 18,020,600 |
October 28 2025 | $71.20 | $72.68 | $71.03 | $72.62 | 19,896,800 |
October 27 2025 | $70.54 | $71.46 | $70.43 | $71.39 | 15,986,800 |
October 24 2025 | $70.64 | $70.94 | $70.06 | $70.63 | 13,075,600 |
October 23 2025 | $70.60 | $71.24 | $70.23 | $70.27 | 14,614,100 |
October 22 2025 | $70.86 | $70.97 | $69.85 | $70.66 | 14,967,200 |
October 21 2025 | $70.58 | $71.24 | $70.38 | $70.72 | 15,763,300 |
October 20 2025 | $70.12 | $70.97 | $70.12 | $70.65 | 12,183,500 |
October 17 2025 | $69.06 | $70.77 | $68.95 | $70.13 | 16,286,900 |
October 16 2025 | $69.78 | $70.07 | $68.57 | $69.09 | 13,950,600 |
October 15 2025 | $69.31 | $70.30 | $68.82 | $69.52 | 16,260,500 |
October 14 2025 | $67.11 | $69.16 | $66.81 | $68.66 | 15,402,000 |
October 13 2025 | $68.55 | $68.89 | $67.13 | $67.46 | 14,127,900 |
October 10 2025 | $70.41 | $70.81 | $67.89 | $67.94 | 20,961,500 |
October 09 2025 | $70.31 | $70.62 | $69.03 | $69.96 | 21,209,500 |
October 08 2025 | $69.81 | $70.76 | $69.00 | $70.33 | 34,246,300 |
October 07 2025 | $68.92 | $69.22 | $68.44 | $68.99 | 16,493,200 |
October 06 2025 | $68.44 | $68.95 | $67.81 | $68.91 | 21,952,700 |
October 03 2025 | $67.95 | $68.58 | $67.65 | $67.92 | 11,113,200 |
October 02 2025 | $68.76 | $69.07 | $67.85 | $67.90 | 15,708,300 |
October 01 2025 | $67.49 | $68.41 | $67.28 | $68.34 | 15,530,700 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
