The highest closing price for Cisco Systems (CSCO) last month was $64.87, on February 14. It was up 6.5% for the month. The latest price is $60.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $63.93 | $64.16 | $62.83 | $64.11 | 26,711,830 |
February 27 2025 | $64.77 | $65.29 | $63.75 | $63.81 | 24,695,609 |
February 26 2025 | $64.05 | $64.78 | $63.94 | $64.08 | 13,452,340 |
February 25 2025 | $64.60 | $64.64 | $63.32 | $64.27 | 22,100,080 |
February 24 2025 | $64.43 | $64.58 | $63.15 | $63.24 | 17,287,520 |
February 21 2025 | $64.68 | $64.96 | $63.88 | $63.98 | 18,905,789 |
February 20 2025 | $64.96 | $65.23 | $64.27 | $64.67 | 14,836,590 |
February 19 2025 | $64.52 | $64.96 | $64.29 | $64.84 | 14,164,060 |
February 18 2025 | $65.30 | $66.25 | $64.43 | $64.59 | 22,047,471 |
February 14 2025 | $63.79 | $65.07 | $63.44 | $64.87 | 23,693,320 |
February 13 2025 | $66.10 | $66.50 | $62.72 | $63.84 | 43,257,660 |
February 12 2025 | $61.44 | $62.56 | $61.20 | $62.53 | 30,116,279 |
February 11 2025 | $62.53 | $62.80 | $62.18 | $62.43 | 17,702,461 |
February 10 2025 | $63.12 | $63.15 | $62.38 | $62.81 | 15,816,240 |
February 07 2025 | $62.74 | $63.25 | $62.21 | $62.27 | 23,861,029 |
February 06 2025 | $62.82 | $62.91 | $62.07 | $62.27 | 15,521,840 |
February 05 2025 | $61.45 | $62.71 | $61.30 | $62.57 | 19,008,320 |
February 04 2025 | $60.84 | $61.59 | $60.73 | $61.34 | 12,742,710 |
February 03 2025 | $60.19 | $61.26 | $59.55 | $61.04 | 20,375,711 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
