The closing price for Cisco Systems (CSCO) in 2021 was $57.34, on December 31, 2021. It was up 46% for the year. The latest price is $61.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $57.50 | $57.75 | $57.30 | $57.34 | 10,359,100 |
December 30 2021 | $57.95 | $58.04 | $57.43 | $57.57 | 9,076,698 |
December 29 2021 | $57.60 | $58.17 | $57.51 | $57.88 | 15,069,940 |
December 28 2021 | $57.39 | $57.77 | $57.22 | $57.49 | 12,871,660 |
December 27 2021 | $56.48 | $57.43 | $56.36 | $57.39 | 14,780,510 |
December 23 2021 | $55.91 | $56.91 | $55.91 | $56.36 | 17,771,400 |
December 22 2021 | $55.17 | $55.74 | $54.85 | $55.68 | 17,095,449 |
December 21 2021 | $54.69 | $55.41 | $54.29 | $55.23 | 20,761,100 |
December 20 2021 | $54.00 | $54.67 | $53.66 | $54.62 | 21,342,150 |
December 17 2021 | $54.54 | $55.01 | $54.10 | $54.71 | 62,333,273 |
December 16 2021 | $54.34 | $54.98 | $54.18 | $54.58 | 24,599,320 |
December 15 2021 | $52.41 | $54.32 | $52.39 | $54.23 | 27,953,910 |
December 14 2021 | $52.79 | $52.96 | $51.91 | $52.28 | 19,114,189 |
December 13 2021 | $53.48 | $53.85 | $52.97 | $53.04 | 18,496,311 |
December 10 2021 | $52.40 | $53.70 | $52.40 | $53.62 | 19,901,480 |
December 09 2021 | $51.76 | $52.33 | $51.52 | $52.08 | 16,480,250 |
December 08 2021 | $52.55 | $52.60 | $51.25 | $51.60 | 23,631,260 |
December 07 2021 | $51.67 | $52.68 | $51.59 | $52.56 | 24,254,770 |
December 06 2021 | $51.31 | $51.73 | $51.10 | $51.54 | 23,172,840 |
December 03 2021 | $50.94 | $51.42 | $50.37 | $50.88 | 26,235,369 |
December 02 2021 | $49.91 | $51.23 | $49.84 | $50.81 | 22,384,721 |
December 01 2021 | $50.25 | $51.02 | $49.71 | $49.80 | 24,126,180 |
November 30 2021 | $50.29 | $50.31 | $49.00 | $49.63 | 45,141,289 |
November 29 2021 | $49.90 | $50.85 | $49.62 | $50.46 | 25,724,510 |
November 26 2021 | $49.28 | $49.94 | $49.28 | $49.47 | 16,730,279 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
