| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2024 | $48.90 | $60.23 | $44.16 | $59.61 | 4,813,768,187 |
2023 | $44.97 | $55.95 | $43.26 | $48.93 | 4,643,395,948 |
2022 | $57.31 | $57.72 | $36.28 | $44.77 | 5,342,662,385 |
2021 | $39.54 | $58.57 | $38.68 | $57.73 | 4,860,693,950 |
2020 | $41.43 | $43.34 | $27.93 | $39.61 | 6,333,001,009 |
2019 | $35.19 | $49.48 | $34.35 | $41.04 | 5,190,856,044 |
2018 | $31.23 | $40.90 | $30.39 | $36.06 | 6,203,070,783 |
2017 | $23.68 | $31.50 | $23.44 | $30.94 | 5,074,191,444 |
2016 | $20.04 | $24.87 | $17.06 | $23.57 | 6,254,315,282 |
2015 | $20.51 | $22.32 | $17.22 | $20.46 | 6,829,954,151 |
2014 | $15.83 | $20.91 | $15.19 | $20.34 | 8,276,683,484 |
2013 | $13.94 | $18.63 | $13.87 | $15.90 | 9,857,780,093 |
2012 | $12.56 | $14.42 | $10.22 | $13.62 | 10,439,006,633 |
2011 | $13.65 | $14.91 | $8.94 | $12.20 | 17,215,150,346 |
2010 | $16.09 | $18.51 | $12.68 | $13.50 | 15,116,839,656 |
2009 | $10.95 | $16.57 | $9.08 | $15.98 | 12,709,721,709 |
2008 | $18.02 | $18.50 | $9.48 | $10.88 | 15,569,609,785 |
2007 | $18.32 | $22.85 | $16.56 | $18.06 | 13,485,678,984 |
2006 | $11.48 | $18.66 | $11.41 | $18.24 | 13,220,478,965 |
2005 | $12.96 | $13.51 | $11.23 | $11.42 | 14,018,184,696 |
2004 | $16.26 | $19.61 | $11.70 | $12.89 | 13,808,194,437 |
2003 | $8.75 | $16.42 | $8.23 | $16.17 | 14,405,544,557 |
2002 | $12.31 | $14.57 | $5.42 | $8.74 | 19,698,273,861 |
2001 | $25.44 | $29.70 | $7.37 | $12.09 | 20,994,129,402 |
2000 | $36.68 | $54.72 | $23.46 | $25.53 | 13,700,867,925 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
