The highest closing price for Cisco Systems (CSCO) last month was $59.61, on December 5. It was down 0.1% for the month. The latest price is $58.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $58.82 | $58.97 | $58.37 | $58.80 | 14,173,020 |
December 30 2024 | $58.69 | $58.99 | $58.01 | $58.79 | 12,948,050 |
December 27 2024 | $59.17 | $59.61 | $58.73 | $59.21 | 13,021,410 |
December 26 2024 | $59.22 | $59.65 | $59.00 | $59.57 | 8,526,942 |
December 24 2024 | $58.40 | $59.44 | $58.40 | $59.44 | 9,922,346 |
December 23 2024 | $57.74 | $58.62 | $57.73 | $58.58 | 18,671,221 |
December 20 2024 | $57.18 | $58.38 | $56.88 | $58.12 | 69,544,633 |
December 19 2024 | $57.00 | $57.75 | $56.95 | $57.24 | 21,947,820 |
December 18 2024 | $58.31 | $58.31 | $57.09 | $57.14 | 24,195,150 |
December 17 2024 | $57.98 | $58.67 | $57.78 | $58.12 | 24,912,520 |
December 16 2024 | $58.07 | $58.09 | $57.45 | $57.96 | 26,883,240 |
December 13 2024 | $58.22 | $58.54 | $57.98 | $58.22 | 14,129,780 |
December 12 2024 | $58.29 | $59.34 | $58.23 | $58.45 | 17,704,609 |
December 11 2024 | $58.48 | $58.56 | $57.92 | $58.19 | 26,842,939 |
December 10 2024 | $58.10 | $58.46 | $57.74 | $58.32 | 14,480,190 |
December 09 2024 | $59.43 | $59.47 | $58.46 | $58.55 | 16,517,461 |
December 06 2024 | $59.59 | $59.67 | $59.36 | $59.48 | 14,623,060 |
December 05 2024 | $59.39 | $59.82 | $59.30 | $59.61 | 19,121,699 |
December 04 2024 | $59.24 | $59.44 | $58.86 | $59.22 | 16,872,100 |
December 03 2024 | $59.03 | $59.12 | $58.76 | $59.08 | 11,746,010 |
December 02 2024 | $58.85 | $59.30 | $58.74 | $59.03 | 15,977,740 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
