The closing price for Cisco Systems (CSCO) in 2019 was $40.49, on December 31, 2019. It was up 16.6% for the year. The latest price is $54.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $40.14 | $40.51 | $40.03 | $40.49 | 14,894,740 |
December 30 2019 | $40.32 | $40.43 | $39.93 | $40.18 | 12,129,050 |
December 27 2019 | $40.52 | $40.57 | $40.26 | $40.33 | 11,058,980 |
December 26 2019 | $40.34 | $40.53 | $40.23 | $40.40 | 11,122,020 |
December 24 2019 | $40.66 | $40.73 | $40.23 | $40.34 | 7,044,728 |
December 23 2019 | $40.15 | $40.78 | $40.04 | $40.61 | 20,255,221 |
December 20 2019 | $40.74 | $40.84 | $40.04 | $40.06 | 52,583,719 |
December 19 2019 | $39.81 | $40.52 | $39.78 | $40.43 | 30,768,600 |
December 18 2019 | $39.28 | $39.48 | $39.05 | $39.38 | 21,928,070 |
December 17 2019 | $39.03 | $39.28 | $38.78 | $39.21 | 22,510,490 |
December 16 2019 | $38.67 | $39.34 | $38.67 | $38.82 | 21,875,699 |
December 13 2019 | $38.76 | $38.88 | $38.16 | $38.25 | 21,795,141 |
December 12 2019 | $37.61 | $38.65 | $37.50 | $38.56 | 27,073,510 |
December 11 2019 | $37.45 | $37.53 | $37.28 | $37.39 | 16,451,400 |
December 10 2019 | $37.02 | $37.30 | $36.98 | $37.24 | 21,863,859 |
December 09 2019 | $37.06 | $37.46 | $36.94 | $37.07 | 17,659,770 |
December 06 2019 | $37.06 | $37.20 | $36.86 | $37.02 | 16,544,119 |
December 05 2019 | $37.19 | $37.24 | $36.64 | $36.75 | 22,637,279 |
December 04 2019 | $37.59 | $37.62 | $37.03 | $37.06 | 17,206,920 |
December 03 2019 | $37.49 | $37.56 | $36.93 | $37.39 | 20,331,670 |
December 02 2019 | $38.21 | $38.27 | $37.72 | $37.74 | 17,647,590 |
November 29 2019 | $38.20 | $38.45 | $38.12 | $38.26 | 9,808,886 |
November 27 2019 | $38.30 | $38.35 | $37.93 | $38.20 | 14,895,010 |
November 26 2019 | $38.44 | $38.65 | $38.21 | $38.26 | 29,424,779 |
November 25 2019 | $38.00 | $38.46 | $37.94 | $38.38 | 19,654,600 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
