The closing price for Cisco Systems (CSCO) between 2010 and 2015 was $19.67, on December 31, 2015. It was up 27.2% in that time. The latest price is $112.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2015 | $19.70 | $20.20 | $18.80 | $19.67 | 501,981,100 |
November 2015 | $20.91 | $20.91 | $18.70 | $19.73 | 630,676,000 |
October 2015 | $18.86 | $21.35 | $18.35 | $20.89 | 509,869,000 |
September 2015 | $18.12 | $19.20 | $17.90 | $18.86 | 556,873,700 |
August 2015 | $20.41 | $20.98 | $16.54 | $18.59 | 690,472,400 |
July 2015 | $19.70 | $20.67 | $19.28 | $20.42 | 520,262,100 |
June 2015 | $21.10 | $21.11 | $19.48 | $19.57 | 507,210,100 |
May 2015 | $20.54 | $21.31 | $20.45 | $20.89 | 515,367,400 |
April 2015 | $19.47 | $20.91 | $19.13 | $20.55 | 489,815,600 |
March 2015 | $20.77 | $21.44 | $18.83 | $19.62 | 630,441,700 |
February 2015 | $18.67 | $21.22 | $18.34 | $20.88 | 614,928,400 |
January 2015 | $19.71 | $20.30 | $18.62 | $18.65 | 659,832,000 |
December 2014 | $19.32 | $20.09 | $18.37 | $19.55 | 577,440,600 |
November 2014 | $17.18 | $19.52 | $17.18 | $19.42 | 543,770,100 |
October 2014 | $17.71 | $17.86 | $15.80 | $17.19 | 686,616,100 |
September 2014 | $17.39 | $17.74 | $17.06 | $17.68 | 525,147,100 |
August 2014 | $17.53 | $17.69 | $16.92 | $17.43 | 520,011,800 |
July 2014 | $17.29 | $18.19 | $17.14 | $17.59 | 601,668,200 |
June 2014 | $17.05 | $17.42 | $16.88 | $17.20 | 515,651,900 |
May 2014 | $16.01 | $17.25 | $15.52 | $17.04 | 815,995,500 |
April 2014 | $15.45 | $16.36 | $15.43 | $15.99 | 806,774,900 |
March 2014 | $14.80 | $15.57 | $14.59 | $15.38 | 862,634,400 |
February 2014 | $15.05 | $15.73 | $14.68 | $14.96 | 951,920,200 |
January 2014 | $15.21 | $15.78 | $14.82 | $15.03 | 867,246,000 |
December 2013 | $14.50 | $15.30 | $13.77 | $15.27 | 938,261,700 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.