The closing price for Cisco Systems (CSCO) between 1999 and 2024 was $58.06, on December 31. It was up 275.5% in that time. The latest price is $70.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $58.11 | $59.07 | $56.17 | $58.06 | 412,761,940 |
November 2024 | $53.69 | $58.72 | $53.48 | $58.07 | 409,947,295 |
October 2024 | $51.69 | $55.96 | $50.91 | $53.72 | 350,539,231 |
September 2024 | $48.97 | $51.89 | $46.57 | $51.80 | 357,867,009 |
August 2024 | $47.32 | $49.65 | $43.31 | $49.19 | 456,963,052 |
July 2024 | $45.82 | $47.47 | $44.43 | $47.16 | 402,052,404 |
June 2024 | $45.09 | $46.19 | $43.38 | $45.85 | 402,216,521 |
May 2024 | $45.07 | $48.36 | $44.25 | $44.87 | 450,790,708 |
April 2024 | $47.82 | $48.45 | $45.33 | $45.34 | 381,826,602 |
March 2024 | $46.05 | $48.39 | $45.62 | $47.77 | 411,624,730 |
February 2024 | $48.08 | $48.44 | $45.80 | $46.30 | 422,737,651 |
January 2024 | $47.96 | $50.37 | $47.32 | $48.03 | 381,562,121 |
December 2023 | $45.86 | $48.09 | $45.20 | $47.99 | 392,051,292 |
November 2023 | $49.43 | $50.82 | $43.88 | $45.95 | 471,215,898 |
October 2023 | $50.77 | $51.85 | $48.53 | $49.51 | 326,299,189 |
September 2023 | $54.12 | $54.87 | $49.54 | $50.70 | 337,691,213 |
August 2023 | $49.57 | $54.25 | $49.26 | $54.08 | 428,234,727 |
July 2023 | $48.07 | $50.81 | $47.20 | $49.07 | 383,583,480 |
June 2023 | $46.57 | $49.05 | $45.99 | $48.42 | 362,630,823 |
May 2023 | $44.18 | $47.25 | $42.64 | $46.49 | 449,040,490 |
April 2023 | $48.36 | $48.94 | $43.02 | $44.22 | 349,965,088 |
March 2023 | $45.00 | $48.63 | $44.61 | $48.56 | 426,800,690 |
February 2023 | $44.95 | $48.06 | $43.13 | $44.98 | 388,513,196 |
January 2023 | $44.11 | $45.92 | $42.42 | $45.21 | 327,369,862 |
December 2022 | $45.97 | $46.73 | $43.02 | $43.90 | 376,150,506 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
