The highest closing price for Cisco Systems (CSCO) in 2023 was $54.87, on September 1, 2023. It was up 8.8% for the year. The latest price is $59.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $48.21 | $48.34 | $47.99 | $48.27 | 12,492,880 |
December 28 2023 | $48.33 | $48.38 | $48.18 | $48.24 | 8,549,909 |
December 27 2023 | $48.06 | $48.31 | $48.04 | $48.20 | 10,414,330 |
December 26 2023 | $47.88 | $48.16 | $47.82 | $48.04 | 9,721,186 |
December 22 2023 | $47.62 | $48.15 | $47.62 | $47.86 | 12,903,830 |
December 21 2023 | $47.71 | $47.76 | $47.18 | $47.49 | 18,772,279 |
December 20 2023 | $47.89 | $48.09 | $47.58 | $47.59 | 17,812,180 |
December 19 2023 | $48.13 | $48.22 | $47.62 | $47.95 | 17,035,820 |
December 18 2023 | $47.70 | $48.06 | $47.20 | $48.01 | 20,453,080 |
December 15 2023 | $47.28 | $47.71 | $47.23 | $47.65 | 58,860,121 |
December 14 2023 | $47.78 | $47.79 | $46.98 | $47.24 | 28,418,721 |
December 13 2023 | $47.05 | $47.49 | $46.64 | $47.48 | 18,689,170 |
December 12 2023 | $47.38 | $47.39 | $46.92 | $47.14 | 18,712,240 |
December 11 2023 | $46.76 | $47.24 | $46.68 | $47.19 | 25,618,939 |
December 08 2023 | $46.13 | $46.43 | $46.07 | $46.23 | 16,039,940 |
December 07 2023 | $45.78 | $46.21 | $45.67 | $46.11 | 20,478,480 |
December 06 2023 | $45.93 | $46.07 | $45.53 | $45.58 | 19,535,529 |
December 05 2023 | $45.62 | $45.83 | $45.47 | $45.80 | 20,985,039 |
December 04 2023 | $45.92 | $46.04 | $45.66 | $45.91 | 17,812,930 |
December 01 2023 | $46.13 | $46.61 | $45.89 | $46.32 | 18,744,689 |
November 30 2023 | $46.05 | $46.34 | $45.81 | $46.23 | 37,165,008 |
November 29 2023 | $45.97 | $46.29 | $45.89 | $45.91 | 16,700,490 |
November 28 2023 | $45.82 | $46.05 | $45.68 | $45.72 | 16,360,860 |
November 27 2023 | $46.18 | $46.22 | $45.78 | $45.80 | 17,651,619 |
November 24 2023 | $45.95 | $46.25 | $45.91 | $46.21 | 8,209,530 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
