The closing price for Cisco Systems (CSCO) in 2018 was $35.82, on December 31, 2018. It was up 15.5% for the year. The latest price is $58.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $35.70 | $36.00 | $35.45 | $35.82 | 20,581,170 |
December 28 2018 | $35.69 | $35.98 | $35.10 | $35.35 | 22,447,730 |
December 27 2018 | $34.63 | $35.49 | $34.02 | $35.47 | 28,404,109 |
December 26 2018 | $33.63 | $35.13 | $33.40 | $35.11 | 33,335,910 |
December 24 2018 | $34.47 | $34.56 | $33.27 | $33.30 | 24,069,391 |
December 21 2018 | $35.47 | $35.92 | $34.50 | $34.59 | 77,915,086 |
December 20 2018 | $35.54 | $35.73 | $34.61 | $35.12 | 38,810,930 |
December 19 2018 | $36.28 | $37.13 | $35.19 | $35.66 | 34,820,102 |
December 18 2018 | $36.83 | $36.88 | $36.15 | $36.42 | 30,513,801 |
December 17 2018 | $37.88 | $38.02 | $36.29 | $36.54 | 36,610,289 |
December 14 2018 | $38.33 | $38.53 | $37.73 | $37.88 | 27,364,510 |
December 13 2018 | $39.41 | $39.65 | $38.96 | $39.24 | 20,051,721 |
December 12 2018 | $39.61 | $39.84 | $39.15 | $39.20 | 23,157,160 |
December 11 2018 | $39.56 | $39.60 | $38.61 | $38.93 | 26,048,520 |
December 10 2018 | $38.27 | $38.96 | $37.87 | $38.74 | 28,682,000 |
December 07 2018 | $39.81 | $40.08 | $38.32 | $38.39 | 38,297,969 |
December 06 2018 | $38.84 | $40.06 | $38.41 | $40.00 | 40,132,980 |
December 04 2018 | $40.26 | $40.62 | $39.06 | $39.14 | 30,802,730 |
December 03 2018 | $39.94 | $40.33 | $39.74 | $40.29 | 24,690,119 |
November 30 2018 | $39.07 | $39.60 | $38.78 | $39.57 | 41,619,078 |
November 29 2018 | $38.77 | $39.48 | $38.77 | $39.13 | 22,650,801 |
November 28 2018 | $38.27 | $39.25 | $38.12 | $39.09 | 24,293,840 |
November 27 2018 | $37.57 | $38.35 | $37.37 | $38.12 | 21,472,680 |
November 26 2018 | $37.31 | $37.73 | $37.27 | $37.67 | 18,275,850 |
November 23 2018 | $36.74 | $37.30 | $36.69 | $36.82 | 9,372,865 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
