The closing price for Cisco Systems (CSCO) between 2000 and 2024 was $57.10, on December 31, 2024. It was up 61.4% in that time. The latest price is $91.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $57.14 | $58.09 | $55.23 | $57.10 | 412,758,500 |
November 2024 | $52.79 | $57.74 | $52.59 | $57.10 | 409,946,000 |
October 2024 | $50.83 | $55.03 | $50.07 | $52.82 | 350,534,600 |
September 2024 | $48.15 | $51.02 | $45.80 | $50.94 | 357,881,600 |
August 2024 | $46.54 | $48.83 | $42.59 | $48.37 | 456,963,100 |
July 2024 | $45.06 | $46.68 | $43.69 | $46.37 | 402,734,600 |
June 2024 | $44.34 | $45.42 | $42.66 | $45.09 | 401,425,300 |
May 2024 | $44.32 | $47.55 | $43.51 | $44.13 | 450,786,900 |
April 2024 | $47.03 | $47.64 | $44.57 | $44.58 | 381,816,200 |
March 2024 | $45.29 | $47.58 | $44.86 | $46.98 | 411,624,900 |
February 2024 | $47.28 | $47.64 | $45.04 | $45.53 | 422,719,800 |
January 2024 | $47.16 | $49.53 | $46.53 | $47.23 | 381,561,900 |
December 2023 | $45.10 | $47.29 | $44.45 | $47.19 | 392,051,100 |
November 2023 | $48.61 | $49.97 | $43.15 | $45.19 | 471,459,900 |
October 2023 | $49.93 | $50.99 | $47.72 | $48.69 | 326,298,700 |
September 2023 | $53.22 | $53.96 | $48.71 | $49.85 | 337,682,800 |
August 2023 | $48.75 | $53.35 | $48.44 | $53.18 | 428,220,700 |
July 2023 | $47.27 | $49.97 | $46.42 | $48.26 | 383,565,500 |
June 2023 | $45.80 | $48.24 | $45.23 | $47.62 | 362,622,700 |
May 2023 | $43.44 | $46.47 | $41.93 | $45.71 | 449,036,300 |
April 2023 | $47.56 | $48.13 | $42.31 | $43.49 | 349,964,900 |
March 2023 | $44.25 | $47.82 | $43.87 | $47.76 | 426,796,100 |
February 2023 | $44.20 | $47.26 | $42.41 | $44.23 | 388,264,600 |
January 2023 | $43.37 | $45.15 | $41.72 | $44.46 | 327,369,800 |
December 2022 | $45.20 | $45.96 | $42.31 | $43.17 | 376,149,200 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.