The highest closing price for Cisco Systems (CSCO) last month was $63.54, on March 5. It was down 4.2% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $60.23 | $61.48 | $59.84 | $61.30 | 29,335,721 |
March 28 2025 | $61.25 | $61.37 | $60.11 | $60.46 | 24,931,721 |
March 27 2025 | $61.48 | $61.57 | $60.92 | $60.99 | 25,720,160 |
March 26 2025 | $60.63 | $61.43 | $60.60 | $61.39 | 30,628,529 |
March 25 2025 | $60.44 | $60.80 | $60.30 | $60.59 | 20,877,641 |
March 24 2025 | $60.63 | $60.97 | $60.48 | $60.57 | 28,335,641 |
March 21 2025 | $59.77 | $60.00 | $59.03 | $59.90 | 65,935,203 |
March 20 2025 | $60.07 | $60.62 | $59.94 | $60.22 | 16,528,570 |
March 19 2025 | $60.23 | $61.17 | $60.10 | $60.71 | 15,488,780 |
March 18 2025 | $60.26 | $60.40 | $59.27 | $59.90 | 16,668,980 |
March 17 2025 | $60.00 | $60.80 | $59.94 | $60.49 | 15,335,820 |
March 14 2025 | $59.92 | $60.22 | $59.52 | $60.10 | 16,250,730 |
March 13 2025 | $60.01 | $60.09 | $58.84 | $59.27 | 16,463,330 |
March 12 2025 | $60.56 | $60.77 | $59.85 | $60.06 | 18,935,340 |
March 11 2025 | $61.87 | $61.97 | $60.13 | $60.27 | 25,787,410 |
March 10 2025 | $63.06 | $63.27 | $61.27 | $61.65 | 27,417,650 |
March 07 2025 | $62.48 | $63.74 | $61.78 | $63.52 | 21,154,789 |
March 06 2025 | $63.38 | $63.60 | $62.34 | $62.99 | 23,155,119 |
March 05 2025 | $62.81 | $63.75 | $62.38 | $63.54 | 14,931,470 |
March 04 2025 | $63.32 | $63.49 | $62.20 | $62.84 | 24,588,330 |
March 03 2025 | $63.96 | $64.45 | $62.77 | $63.06 | 21,810,689 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
