The closing price for Cisco Systems (CSCO) in 2019 was $40.76, on December 31, 2019. It was up 16.6% for the year. The latest price is $59.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $40.41 | $40.78 | $40.30 | $40.76 | 14,894,740 |
December 30 2019 | $40.59 | $40.70 | $40.20 | $40.45 | 12,129,050 |
December 27 2019 | $40.79 | $40.84 | $40.53 | $40.60 | 11,058,980 |
December 26 2019 | $40.61 | $40.80 | $40.50 | $40.67 | 11,122,020 |
December 24 2019 | $40.93 | $41.01 | $40.50 | $40.61 | 7,044,728 |
December 23 2019 | $40.42 | $41.05 | $40.31 | $40.88 | 20,255,221 |
December 20 2019 | $41.01 | $41.11 | $40.31 | $40.33 | 52,583,719 |
December 19 2019 | $40.08 | $40.79 | $40.04 | $40.70 | 30,768,600 |
December 18 2019 | $39.54 | $39.74 | $39.31 | $39.64 | 21,928,070 |
December 17 2019 | $39.29 | $39.54 | $39.04 | $39.47 | 22,510,490 |
December 16 2019 | $38.93 | $39.60 | $38.93 | $39.08 | 21,875,699 |
December 13 2019 | $39.02 | $39.14 | $38.42 | $38.50 | 21,795,141 |
December 12 2019 | $37.86 | $38.90 | $37.75 | $38.82 | 27,073,510 |
December 11 2019 | $37.70 | $37.78 | $37.53 | $37.64 | 16,451,400 |
December 10 2019 | $37.27 | $37.55 | $37.23 | $37.48 | 21,863,859 |
December 09 2019 | $37.31 | $37.71 | $37.19 | $37.31 | 17,659,770 |
December 06 2019 | $37.31 | $37.45 | $37.10 | $37.26 | 16,544,119 |
December 05 2019 | $37.44 | $37.48 | $36.89 | $36.99 | 22,637,279 |
December 04 2019 | $37.84 | $37.87 | $37.28 | $37.31 | 17,206,920 |
December 03 2019 | $37.74 | $37.82 | $37.18 | $37.64 | 20,331,670 |
December 02 2019 | $38.46 | $38.53 | $37.97 | $37.99 | 17,647,590 |
November 29 2019 | $38.45 | $38.71 | $38.38 | $38.51 | 9,808,886 |
November 27 2019 | $38.55 | $38.60 | $38.19 | $38.45 | 14,895,010 |
November 26 2019 | $38.70 | $38.90 | $38.46 | $38.51 | 29,424,779 |
November 25 2019 | $38.25 | $38.72 | $38.19 | $38.63 | 19,654,600 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
