cisco stock price 2000-2001

The closing price for Cisco Systems (CSCO) between 2000 and 2001 was $11.78, on December 31, 2001. It was down 67.1% in that time. The latest price is $67.92.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2001
$12.00
$12.31
$11.75
$11.78
61,513,301
December 28 2001
$12.16
$12.32
$11.84
$12.06
46,190,699
December 27 2001
$11.98
$12.17
$11.85
$12.03
38,372,898
December 26 2001
$11.78
$12.25
$11.75
$11.87
36,256,500
December 24 2001
$11.86
$12.04
$11.71
$11.78
16,740,801
December 21 2001
$12.22
$12.40
$11.81
$11.83
90,597,398
December 20 2001
$12.30
$12.35
$11.76
$11.90
100,931,203
December 19 2001
$12.48
$12.86
$12.39
$12.59
65,596,203
December 18 2001
$12.76
$12.91
$12.64
$12.76
51,951,602
December 17 2001
$12.54
$12.91
$12.49
$12.53
60,559,801
December 14 2001
$12.31
$12.82
$12.23
$12.61
64,993,000
December 13 2001
$12.90
$13.01
$12.31
$12.37
91,969,102
December 12 2001
$13.62
$13.86
$13.00
$13.34
66,601,000
December 11 2001
$13.75
$13.91
$13.46
$13.52
65,689,203
December 10 2001
$13.60
$13.91
$13.34
$13.49
60,989,602
December 07 2001
$13.99
$14.26
$13.65
$13.77
54,946,500
December 06 2001
$14.06
$14.25
$13.86
$14.18
72,904,797
December 05 2001
$13.51
$14.25
$13.43
$14.01
124,061,305
December 04 2001
$13.06
$13.47
$12.91
$13.35
99,018,000
December 03 2001
$13.03
$13.13
$12.85
$12.92
53,643,301
November 30 2001
$12.98
$13.34
$12.89
$13.30
74,647,797
November 29 2001
$12.50
$13.02
$12.44
$12.94
72,881,203
November 28 2001
$12.69
$12.98
$12.26
$12.28
59,913,500
November 27 2001
$12.87
$13.21
$12.68
$12.82
75,302,305
November 26 2001
$12.88
$13.12
$12.59
$12.97
70,105,398
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.