| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $58.87 | $62.91 | $58.17 | $62.27 | 447,566,760 |
2024 | $48.57 | $59.82 | $43.86 | $58.80 | 4,840,889,264 |
2023 | $44.67 | $55.57 | $42.96 | $48.60 | 4,643,395,948 |
2022 | $56.92 | $57.33 | $36.03 | $44.46 | 5,342,662,385 |
2021 | $39.27 | $58.17 | $38.42 | $57.34 | 4,860,693,950 |
2020 | $41.15 | $43.05 | $27.74 | $39.34 | 6,333,001,009 |
2019 | $34.95 | $49.15 | $34.12 | $40.76 | 5,190,856,044 |
2018 | $31.02 | $40.62 | $30.19 | $35.82 | 6,203,070,783 |
2017 | $23.52 | $31.28 | $23.28 | $30.73 | 5,074,191,444 |
2016 | $19.91 | $24.70 | $16.94 | $23.41 | 6,254,315,282 |
2015 | $20.37 | $22.16 | $17.10 | $20.33 | 6,829,954,151 |
2014 | $15.72 | $20.76 | $15.09 | $20.20 | 8,276,683,484 |
2013 | $13.85 | $18.51 | $13.77 | $15.79 | 9,857,780,093 |
2012 | $12.48 | $14.33 | $10.15 | $13.53 | 10,439,006,633 |
2011 | $13.55 | $14.81 | $8.88 | $12.12 | 17,215,150,346 |
2010 | $15.98 | $18.39 | $12.59 | $13.41 | 15,116,839,656 |
2009 | $10.88 | $16.45 | $9.02 | $15.87 | 12,709,721,709 |
2008 | $17.90 | $18.37 | $9.41 | $10.80 | 15,569,609,785 |
2007 | $18.20 | $22.69 | $16.45 | $17.94 | 13,485,678,984 |
2006 | $11.41 | $18.53 | $11.33 | $18.11 | 13,220,478,965 |
2005 | $12.87 | $13.42 | $11.16 | $11.35 | 14,018,184,696 |
2004 | $16.15 | $19.48 | $11.62 | $12.81 | 13,808,194,437 |
2003 | $8.69 | $16.31 | $8.17 | $16.06 | 14,405,544,557 |
2002 | $12.22 | $14.48 | $5.38 | $8.68 | 19,698,273,861 |
2001 | $25.27 | $29.49 | $7.32 | $12.00 | 20,994,129,402 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
