The closing price for Cisco Systems (CSCO) between 1999 and 2020 was $38.62, on December 31, 2020. It was up 151.3% in that time. The latest price is $76.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2020 | $37.11 | $39.32 | $37.11 | $38.62 | 381,540,200 |
November 2020 | $31.23 | $37.15 | $30.78 | $37.12 | 535,169,500 |
October 2020 | $33.74 | $35.04 | $30.44 | $30.98 | 511,026,900 |
September 2020 | $35.91 | $36.50 | $32.15 | $33.68 | 549,433,800 |
August 2020 | $40.31 | $41.43 | $35.44 | $36.10 | 481,274,600 |
July 2020 | $39.48 | $40.79 | $38.65 | $40.27 | 390,133,500 |
June 2020 | $40.00 | $40.97 | $37.02 | $39.57 | 571,339,300 |
May 2020 | $35.39 | $40.57 | $34.35 | $40.57 | 491,568,200 |
April 2020 | $32.08 | $37.01 | $31.79 | $35.95 | 488,969,500 |
March 2020 | $33.74 | $35.21 | $27.23 | $33.04 | 991,833,100 |
February 2020 | $38.99 | $42.25 | $32.23 | $33.56 | 560,728,700 |
January 2020 | $40.39 | $41.63 | $38.52 | $38.63 | 379,259,100 |
December 2019 | $37.75 | $40.35 | $36.21 | $40.01 | 424,411,900 |
November 2019 | $39.08 | $40.86 | $37.07 | $37.80 | 437,190,200 |
October 2019 | $41.11 | $41.29 | $38.00 | $39.64 | 403,870,500 |
September 2019 | $38.61 | $41.65 | $38.25 | $40.91 | 369,072,000 |
August 2019 | $46.23 | $47.10 | $38.09 | $38.76 | 509,693,100 |
July 2019 | $45.47 | $48.24 | $44.62 | $45.87 | 325,862,700 |
June 2019 | $42.83 | $47.85 | $42.37 | $45.03 | 535,912,200 |
May 2019 | $46.08 | $46.76 | $42.01 | $42.81 | 514,801,500 |
April 2019 | $44.54 | $47.33 | $44.47 | $46.03 | 349,640,500 |
March 2019 | $42.52 | $44.34 | $41.30 | $44.14 | 432,755,900 |
February 2019 | $38.73 | $42.48 | $37.86 | $42.33 | 426,421,600 |
January 2019 | $34.30 | $38.74 | $33.49 | $38.66 | 442,759,300 |
December 2018 | $39.20 | $39.87 | $32.66 | $35.15 | 606,735,800 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
