The closing price for Cisco Systems (CSCO) between 2000 and 2018 was $34.65, on December 31, 2018. It was down 1.7% in that time. The latest price is $112.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2018 | $38.64 | $39.30 | $32.19 | $34.65 | 606,735,800 |
November 2018 | $36.52 | $38.74 | $35.25 | $38.28 | 526,861,100 |
October 2018 | $38.92 | $39.29 | $34.34 | $36.58 | 549,746,900 |
September 2018 | $38.00 | $38.97 | $36.89 | $38.64 | 365,543,500 |
August 2018 | $33.35 | $37.99 | $32.73 | $37.94 | 441,384,400 |
July 2018 | $33.54 | $34.81 | $32.52 | $33.59 | 450,479,900 |
June 2018 | $33.82 | $35.32 | $32.95 | $33.91 | 463,650,000 |
May 2018 | $34.61 | $36.55 | $33.51 | $33.66 | 500,681,500 |
April 2018 | $33.25 | $35.73 | $31.68 | $34.91 | 491,494,900 |
March 2018 | $34.93 | $36.09 | $32.51 | $33.53 | 597,830,400 |
February 2018 | $32.13 | $35.88 | $29.20 | $35.01 | 703,752,400 |
January 2018 | $30.01 | $33.60 | $29.82 | $32.48 | 504,812,100 |
December 2017 | $28.78 | $30.26 | $28.51 | $29.72 | 373,030,900 |
November 2017 | $26.61 | $29.51 | $26.13 | $28.95 | 476,356,800 |
October 2017 | $25.86 | $26.95 | $25.74 | $26.50 | 336,242,900 |
September 2017 | $24.79 | $26.24 | $24.21 | $25.88 | 415,433,800 |
August 2017 | $24.31 | $24.98 | $23.36 | $24.78 | 505,600,300 |
July 2017 | $23.70 | $24.81 | $23.60 | $24.20 | 344,250,200 |
June 2017 | $24.03 | $24.78 | $23.70 | $23.86 | 480,792,900 |
May 2017 | $26.00 | $26.38 | $23.15 | $24.04 | 548,285,400 |
April 2017 | $25.47 | $26.00 | $24.71 | $25.97 | 323,261,900 |
March 2017 | $25.91 | $26.10 | $25.43 | $25.54 | 404,059,400 |
February 2017 | $23.31 | $25.94 | $22.99 | $25.83 | 476,211,300 |
January 2017 | $22.76 | $23.47 | $22.52 | $23.22 | 388,921,600 |
December 2016 | $22.36 | $23.28 | $21.82 | $22.64 | 440,511,100 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.