The closing price for Cisco Systems (CSCO) between 1994 and 2004 was $12.64, on December 31, 2004. It was up 978.2% in that time. The latest price is $68.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $12.36 | $13.32 | $12.31 | $12.64 | 1,256,045,263 |
November 2004 | $12.56 | $13.10 | $11.78 | $12.27 | 1,162,025,881 |
October 2004 | $11.96 | $12.92 | $11.65 | $12.57 | 1,008,173,924 |
September 2004 | $12.21 | $13.50 | $11.68 | $11.85 | 1,086,819,812 |
August 2004 | $13.46 | $13.90 | $11.47 | $12.28 | 1,230,867,591 |
July 2004 | $15.47 | $15.50 | $13.14 | $13.69 | 965,657,487 |
June 2004 | $14.48 | $15.84 | $14.35 | $15.51 | 1,088,082,484 |
May 2004 | $13.83 | $15.25 | $13.53 | $14.64 | 1,163,338,854 |
April 2004 | $15.50 | $16.25 | $13.63 | $13.69 | 1,078,527,657 |
March 2004 | $15.25 | $15.70 | $14.36 | $15.43 | 1,346,924,364 |
February 2004 | $17.10 | $17.47 | $14.53 | $15.16 | 1,321,038,985 |
January 2004 | $15.94 | $19.24 | $15.81 | $16.83 | 1,100,692,135 |
December 2003 | $15.00 | $16.10 | $14.94 | $15.86 | 950,369,658 |
November 2003 | $13.86 | $15.14 | $13.86 | $14.86 | 915,306,469 |
October 2003 | $12.88 | $14.02 | $12.59 | $13.70 | 955,623,798 |
September 2003 | $12.64 | $14.11 | $12.55 | $12.82 | 1,211,133,858 |
August 2003 | $12.71 | $12.77 | $11.40 | $12.53 | 1,062,603,910 |
July 2003 | $10.97 | $12.97 | $10.84 | $12.76 | 1,217,200,818 |
June 2003 | $11.12 | $12.50 | $10.81 | $10.99 | 1,296,898,304 |
May 2003 | $9.84 | $11.26 | $9.78 | $10.74 | 1,336,123,085 |
April 2003 | $8.53 | $10.28 | $8.38 | $9.82 | 1,252,856,380 |
March 2003 | $9.27 | $9.48 | $8.07 | $8.50 | 1,454,323,551 |
February 2003 | $8.85 | $9.67 | $8.29 | $9.15 | 1,279,410,230 |
January 2003 | $8.58 | $10.23 | $8.57 | $8.75 | 1,473,694,496 |
December 2002 | $10.05 | $10.12 | $8.33 | $8.57 | 1,224,859,773 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
