The closing price for Cisco Systems (CSCO) between 1994 and 2004 was $12.57, on December 31, 2004. It was up 978.4% in that time. The latest price is $68.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $12.29 | $13.24 | $12.24 | $12.57 | 1,256,045,263 |
November 2004 | $12.48 | $13.02 | $11.71 | $12.20 | 1,162,025,881 |
October 2004 | $11.89 | $12.84 | $11.58 | $12.50 | 1,008,173,924 |
September 2004 | $12.13 | $13.42 | $11.61 | $11.77 | 1,086,819,812 |
August 2004 | $13.38 | $13.82 | $11.40 | $12.20 | 1,230,867,591 |
July 2004 | $15.38 | $15.40 | $13.06 | $13.61 | 965,657,487 |
June 2004 | $14.39 | $15.74 | $14.26 | $15.42 | 1,088,082,484 |
May 2004 | $13.75 | $15.16 | $13.45 | $14.55 | 1,163,338,854 |
April 2004 | $15.41 | $16.15 | $13.54 | $13.60 | 1,078,527,657 |
March 2004 | $15.16 | $15.61 | $14.27 | $15.33 | 1,346,924,364 |
February 2004 | $17.00 | $17.37 | $14.44 | $15.07 | 1,321,038,985 |
January 2004 | $15.85 | $19.12 | $15.72 | $16.73 | 1,100,692,135 |
December 2003 | $14.91 | $16.00 | $14.85 | $15.76 | 950,369,658 |
November 2003 | $13.78 | $15.05 | $13.78 | $14.77 | 915,306,469 |
October 2003 | $12.80 | $13.93 | $12.52 | $13.62 | 955,623,798 |
September 2003 | $12.57 | $14.03 | $12.48 | $12.74 | 1,211,133,858 |
August 2003 | $12.63 | $12.69 | $11.33 | $12.45 | 1,062,603,910 |
July 2003 | $10.90 | $12.89 | $10.78 | $12.68 | 1,217,200,818 |
June 2003 | $11.05 | $12.43 | $10.75 | $10.92 | 1,296,898,304 |
May 2003 | $9.78 | $11.19 | $9.72 | $10.68 | 1,336,123,085 |
April 2003 | $8.48 | $10.21 | $8.33 | $9.76 | 1,252,856,380 |
March 2003 | $9.21 | $9.43 | $8.02 | $8.44 | 1,454,323,551 |
February 2003 | $8.80 | $9.62 | $8.24 | $9.09 | 1,279,410,230 |
January 2003 | $8.53 | $10.17 | $8.52 | $8.70 | 1,473,694,496 |
December 2002 | $9.99 | $10.06 | $8.28 | $8.52 | 1,224,859,773 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
