The closing price for Cisco Systems (CSCO) last month was $68.01, on September 30. It was up 0.5% for the month. The latest price is $67.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $67.30 | $68.36 | $67.28 | $68.01 | 20,498,939 |
September 29 2025 | $67.31 | $67.54 | $67.04 | $67.31 | 14,358,250 |
September 26 2025 | $67.46 | $67.50 | $66.45 | $66.82 | 15,077,410 |
September 25 2025 | $66.92 | $67.83 | $66.71 | $67.44 | 22,351,680 |
September 24 2025 | $67.29 | $67.46 | $66.49 | $66.92 | 17,433,100 |
September 23 2025 | $67.17 | $67.81 | $66.67 | $67.13 | 22,240,010 |
September 22 2025 | $67.45 | $67.59 | $66.90 | $67.34 | 20,396,680 |
September 19 2025 | $68.51 | $68.51 | $66.78 | $67.80 | 47,822,500 |
September 18 2025 | $67.49 | $68.35 | $67.08 | $68.27 | 20,279,010 |
September 17 2025 | $66.60 | $67.47 | $65.98 | $67.31 | 18,652,119 |
September 16 2025 | $66.62 | $66.98 | $66.15 | $66.53 | 18,019,320 |
September 15 2025 | $66.11 | $66.80 | $65.95 | $66.62 | 16,203,090 |
September 12 2025 | $66.48 | $66.94 | $65.73 | $66.13 | 18,529,180 |
September 11 2025 | $67.90 | $68.16 | $67.10 | $67.28 | 17,560,789 |
September 10 2025 | $67.18 | $67.91 | $66.72 | $67.72 | 14,689,480 |
September 09 2025 | $66.34 | $67.03 | $66.24 | $66.94 | 11,649,370 |
September 08 2025 | $66.32 | $66.60 | $65.95 | $66.48 | 14,038,020 |
September 05 2025 | $67.31 | $67.69 | $66.08 | $66.50 | 21,050,789 |
September 04 2025 | $67.69 | $68.00 | $67.01 | $67.58 | 14,388,530 |
September 03 2025 | $67.64 | $67.72 | $66.93 | $67.26 | 14,320,140 |
September 02 2025 | $67.70 | $67.91 | $66.98 | $67.39 | 18,928,840 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
