The closing price for Cisco Systems (CSCO) in 2017 was $30.52, on December 29, 2017. It was up 30.6% for the year. The latest price is $56.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $30.61 | $30.78 | $30.52 | $30.52 | 12,583,620 |
December 28 2017 | $30.86 | $30.86 | $30.64 | $30.75 | 8,807,745 |
December 27 2017 | $30.71 | $30.80 | $30.64 | $30.73 | 10,543,030 |
December 26 2017 | $30.72 | $30.82 | $30.57 | $30.67 | 8,186,082 |
December 22 2017 | $30.70 | $30.87 | $30.66 | $30.72 | 11,441,620 |
December 21 2017 | $30.98 | $31.08 | $30.67 | $30.71 | 16,387,520 |
December 20 2017 | $30.67 | $30.92 | $30.45 | $30.87 | 18,939,529 |
December 19 2017 | $30.81 | $30.97 | $30.51 | $30.52 | 19,695,240 |
December 18 2017 | $30.67 | $30.99 | $30.52 | $30.67 | 21,591,400 |
December 15 2017 | $30.29 | $30.51 | $30.04 | $30.43 | 47,167,680 |
December 14 2017 | $30.44 | $30.50 | $30.17 | $30.20 | 16,738,340 |
December 13 2017 | $30.35 | $30.58 | $30.28 | $30.40 | 20,199,480 |
December 12 2017 | $30.12 | $30.36 | $29.93 | $30.21 | 16,658,590 |
December 11 2017 | $29.96 | $30.31 | $29.94 | $30.25 | 16,749,520 |
December 08 2017 | $29.96 | $30.04 | $29.82 | $29.97 | 14,044,370 |
December 07 2017 | $29.69 | $30.11 | $29.69 | $29.80 | 17,092,000 |
December 06 2017 | $29.78 | $30.06 | $29.69 | $29.81 | 16,581,850 |
December 05 2017 | $30.08 | $30.14 | $29.62 | $29.73 | 23,288,150 |
December 04 2017 | $30.13 | $30.27 | $29.92 | $30.06 | 29,414,449 |
December 01 2017 | $29.56 | $30.01 | $29.27 | $29.96 | 26,920,869 |
November 30 2017 | $29.98 | $30.12 | $29.72 | $29.72 | 30,749,461 |
November 29 2017 | $30.08 | $30.30 | $29.67 | $29.87 | 36,788,594 |
November 28 2017 | $29.49 | $30.12 | $29.47 | $30.07 | 30,966,600 |
November 27 2017 | $29.10 | $29.56 | $29.09 | $29.38 | 20,942,221 |
November 24 2017 | $29.02 | $29.14 | $28.94 | $29.08 | 6,155,794 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
