The closing price for Cisco Systems (CSCO) in 2020 was $39.34, on December 31, 2020. It was down 4.4% for the year. The latest price is $63.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $39.02 | $39.42 | $38.82 | $39.34 | 15,105,480 |
December 30 2020 | $39.33 | $39.62 | $39.07 | $39.11 | 11,043,110 |
December 29 2020 | $39.54 | $39.78 | $39.15 | $39.25 | 11,828,960 |
December 28 2020 | $39.50 | $39.86 | $39.32 | $39.49 | 13,458,430 |
December 24 2020 | $39.08 | $39.20 | $38.89 | $39.16 | 5,720,538 |
December 23 2020 | $39.26 | $39.39 | $38.99 | $39.01 | 12,032,640 |
December 22 2020 | $39.07 | $39.62 | $39.07 | $39.29 | 16,031,550 |
December 21 2020 | $39.10 | $39.52 | $38.74 | $39.46 | 19,865,301 |
December 18 2020 | $39.48 | $40.06 | $39.36 | $39.95 | 41,026,969 |
December 17 2020 | $39.48 | $39.50 | $39.21 | $39.40 | 16,141,600 |
December 16 2020 | $39.30 | $39.69 | $39.15 | $39.32 | 16,191,980 |
December 15 2020 | $39.03 | $39.38 | $38.80 | $39.32 | 18,165,250 |
December 14 2020 | $38.92 | $39.48 | $38.82 | $38.90 | 16,112,330 |
December 11 2020 | $38.63 | $38.97 | $38.44 | $38.97 | 14,577,710 |
December 10 2020 | $39.16 | $39.22 | $38.78 | $38.97 | 17,741,490 |
December 09 2020 | $39.10 | $39.41 | $39.00 | $39.29 | 22,679,750 |
December 08 2020 | $38.87 | $39.15 | $38.62 | $39.01 | 13,348,460 |
December 07 2020 | $38.94 | $39.11 | $38.60 | $38.99 | 14,086,830 |
December 04 2020 | $38.59 | $39.13 | $38.59 | $39.02 | 17,319,801 |
December 03 2020 | $38.49 | $38.81 | $38.33 | $38.78 | 27,710,711 |
December 02 2020 | $38.15 | $38.65 | $38.11 | $38.59 | 17,422,160 |
December 01 2020 | $37.81 | $38.75 | $37.81 | $38.28 | 23,948,789 |
November 30 2020 | $37.31 | $37.85 | $37.29 | $37.82 | 34,741,648 |
November 27 2020 | $37.68 | $37.79 | $37.49 | $37.54 | 10,769,520 |
November 25 2020 | $37.61 | $37.63 | $37.11 | $37.37 | 22,617,660 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
