The lowest closing price for Cisco Systems (CSCO) between 1989 and 2025 was $0.05, on October 11, 1990. It is up 109,448.1% in that time. The latest price is $54.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $60.97 | $61.63 | $52.11 | $55.76 | 382,161,404 |
March 2025 | $63.96 | $64.45 | $58.84 | $61.30 | 500,281,623 |
February 2025 | $59.79 | $66.06 | $59.16 | $63.68 | 396,296,859 |
January 2025 | $58.48 | $61.90 | $57.78 | $60.20 | 379,918,180 |
December 2024 | $58.46 | $59.43 | $56.51 | $58.41 | 412,761,940 |
November 2024 | $54.01 | $59.07 | $53.80 | $58.42 | 409,947,295 |
October 2024 | $52.00 | $56.29 | $51.22 | $54.04 | 350,539,231 |
September 2024 | $49.26 | $52.20 | $46.85 | $52.11 | 357,867,009 |
August 2024 | $47.61 | $49.95 | $43.57 | $49.49 | 456,963,052 |
July 2024 | $46.10 | $47.75 | $44.70 | $47.44 | 402,052,404 |
June 2024 | $45.36 | $46.46 | $43.64 | $46.12 | 402,216,521 |
May 2024 | $45.34 | $48.65 | $44.51 | $45.14 | 450,790,708 |
April 2024 | $48.11 | $48.74 | $45.60 | $45.61 | 381,826,602 |
March 2024 | $46.33 | $48.68 | $45.90 | $48.06 | 411,624,730 |
February 2024 | $48.37 | $48.74 | $46.08 | $46.58 | 422,737,651 |
January 2024 | $48.25 | $50.67 | $47.60 | $48.32 | 381,562,121 |
December 2023 | $46.13 | $48.38 | $45.47 | $48.27 | 392,051,292 |
November 2023 | $49.73 | $51.12 | $44.15 | $46.23 | 471,215,898 |
October 2023 | $51.08 | $52.16 | $48.82 | $49.81 | 326,299,189 |
September 2023 | $54.45 | $55.20 | $49.83 | $51.00 | 337,691,213 |
August 2023 | $49.87 | $54.58 | $49.56 | $54.41 | 428,234,727 |
July 2023 | $48.36 | $51.12 | $47.49 | $49.37 | 383,583,480 |
June 2023 | $46.85 | $49.34 | $46.27 | $48.72 | 362,630,823 |
May 2023 | $44.44 | $47.53 | $42.89 | $46.77 | 449,040,490 |
April 2023 | $48.65 | $49.23 | $43.28 | $44.49 | 349,965,088 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
