The closing price for Cisco Systems (CSCO) between 2000 and 2025 was $75.63, on December 31. It was up 115.4% in that time. The latest price is $108.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $75.28 | $79.35 | $74.28 | $75.63 | 426,272,900 |
November 2025 | $73.25 | $78.60 | $69.26 | $75.54 | 491,359,100 |
October 2025 | $66.27 | $72.14 | $65.60 | $71.78 | 399,861,000 |
September 2025 | $66.47 | $67.26 | $64.54 | $66.77 | 398,487,200 |
August 2025 | $65.89 | $70.80 | $64.17 | $67.43 | 468,602,700 |
July 2025 | $67.31 | $67.80 | $65.37 | $66.44 | 374,539,100 |
June 2025 | $60.85 | $67.69 | $60.83 | $67.31 | 432,272,900 |
May 2025 | $56.05 | $63.78 | $55.96 | $61.15 | 428,445,300 |
April 2025 | $59.15 | $59.79 | $50.55 | $56.00 | 543,737,000 |
March 2025 | $62.05 | $62.52 | $57.08 | $59.47 | 500,274,100 |
February 2025 | $58.00 | $64.08 | $57.39 | $61.78 | 396,285,900 |
January 2025 | $56.73 | $60.06 | $56.06 | $58.40 | 379,916,000 |
December 2024 | $56.71 | $57.65 | $54.82 | $56.66 | 412,758,500 |
November 2024 | $52.39 | $57.30 | $52.19 | $56.67 | 409,946,000 |
October 2024 | $50.45 | $54.61 | $49.69 | $52.42 | 350,534,600 |
September 2024 | $47.79 | $50.64 | $45.45 | $50.55 | 357,881,600 |
August 2024 | $46.18 | $48.46 | $42.27 | $48.01 | 456,963,100 |
July 2024 | $44.72 | $46.33 | $43.36 | $46.02 | 402,734,600 |
June 2024 | $44.00 | $45.08 | $42.33 | $44.75 | 401,425,300 |
May 2024 | $43.98 | $47.19 | $43.18 | $43.79 | 450,786,900 |
April 2024 | $46.67 | $47.28 | $44.24 | $44.25 | 381,816,200 |
March 2024 | $44.94 | $47.22 | $44.52 | $46.62 | 411,624,900 |
February 2024 | $46.92 | $47.28 | $44.70 | $45.19 | 422,719,800 |
January 2024 | $46.80 | $49.16 | $46.18 | $46.88 | 381,561,900 |
December 2023 | $44.75 | $46.93 | $44.11 | $46.83 | 392,051,100 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.