The closing price for Cisco Systems (CSCO) between 2000 and 2024 was $57.71, on December 31. It was up 61.4% in that time. The latest price is $67.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $57.76 | $58.72 | $55.83 | $57.71 | 412,761,940 |
November 2024 | $53.36 | $58.36 | $53.16 | $57.72 | 409,947,295 |
October 2024 | $51.38 | $55.62 | $50.61 | $53.39 | 350,539,231 |
September 2024 | $48.67 | $51.58 | $46.29 | $51.49 | 357,867,009 |
August 2024 | $47.04 | $49.36 | $43.05 | $48.90 | 456,963,052 |
July 2024 | $45.55 | $47.18 | $44.16 | $46.87 | 402,052,404 |
June 2024 | $44.82 | $45.91 | $43.12 | $45.57 | 402,216,521 |
May 2024 | $44.80 | $48.07 | $43.98 | $44.61 | 450,790,708 |
April 2024 | $47.54 | $48.15 | $45.06 | $45.07 | 381,826,602 |
March 2024 | $45.78 | $48.10 | $45.35 | $47.49 | 411,624,730 |
February 2024 | $47.79 | $48.15 | $45.53 | $46.02 | 422,737,651 |
January 2024 | $47.67 | $50.07 | $47.03 | $47.75 | 381,562,121 |
December 2023 | $45.58 | $47.80 | $44.93 | $47.70 | 392,051,292 |
November 2023 | $49.13 | $50.51 | $43.62 | $45.68 | 471,215,898 |
October 2023 | $50.47 | $51.54 | $48.24 | $49.22 | 326,299,189 |
September 2023 | $53.80 | $54.54 | $49.24 | $50.39 | 337,691,213 |
August 2023 | $49.28 | $53.92 | $48.97 | $53.76 | 428,234,727 |
July 2023 | $47.78 | $50.51 | $46.92 | $48.78 | 383,583,480 |
June 2023 | $46.29 | $48.75 | $45.72 | $48.13 | 362,630,823 |
May 2023 | $43.91 | $46.97 | $42.38 | $46.21 | 449,040,490 |
April 2023 | $48.07 | $48.65 | $42.77 | $43.96 | 349,965,088 |
March 2023 | $44.73 | $48.34 | $44.34 | $48.27 | 426,800,690 |
February 2023 | $44.68 | $47.78 | $42.87 | $44.71 | 388,513,196 |
January 2023 | $43.84 | $45.64 | $42.17 | $44.94 | 327,369,862 |
December 2022 | $45.69 | $46.45 | $42.77 | $43.64 | 376,150,506 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
