| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $58.87 | $59.58 | $58.17 | $59.20 | 84,811,235 |
December 2024 | $58.85 | $59.82 | $56.88 | $58.80 | 412,761,940 |
November 2024 | $54.37 | $59.46 | $54.16 | $58.81 | 409,947,295 |
October 2024 | $52.35 | $56.67 | $51.56 | $54.40 | 350,539,231 |
September 2024 | $49.59 | $52.55 | $47.17 | $52.46 | 357,867,009 |
August 2024 | $47.92 | $50.29 | $43.86 | $49.82 | 456,963,052 |
July 2024 | $46.40 | $48.07 | $45.00 | $47.76 | 402,052,404 |
June 2024 | $45.66 | $46.77 | $43.93 | $46.43 | 402,216,521 |
May 2024 | $45.64 | $48.97 | $44.81 | $45.45 | 450,790,708 |
April 2024 | $48.43 | $49.06 | $45.91 | $45.91 | 381,826,602 |
March 2024 | $46.64 | $49.00 | $46.20 | $48.38 | 411,624,730 |
February 2024 | $48.69 | $49.06 | $46.39 | $46.89 | 422,737,651 |
January 2024 | $48.57 | $51.01 | $47.92 | $48.64 | 381,562,121 |
December 2023 | $46.44 | $48.70 | $45.78 | $48.60 | 392,051,292 |
November 2023 | $50.06 | $51.46 | $44.44 | $46.54 | 471,215,898 |
October 2023 | $51.42 | $52.51 | $49.14 | $50.14 | 326,299,189 |
September 2023 | $54.81 | $55.57 | $50.17 | $51.34 | 337,691,213 |
August 2023 | $50.21 | $54.94 | $49.89 | $54.77 | 428,234,727 |
July 2023 | $48.68 | $51.46 | $47.80 | $49.70 | 383,583,480 |
June 2023 | $47.16 | $49.67 | $46.58 | $49.04 | 362,630,823 |
May 2023 | $44.74 | $47.85 | $43.18 | $47.08 | 449,040,490 |
April 2023 | $48.98 | $49.56 | $43.57 | $44.79 | 349,965,088 |
March 2023 | $45.57 | $49.25 | $45.18 | $49.18 | 426,800,690 |
February 2023 | $45.52 | $48.68 | $43.68 | $45.55 | 388,513,196 |
January 2023 | $44.67 | $46.50 | $42.96 | $45.79 | 327,369,862 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
