The closing price for Cisco Systems (CSCO) in April 2024 was $45.34, on April 30, 2024. It was down 5.2% for the month. The latest price is $69.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $45.95 | $46.02 | $45.33 | $45.34 | 18,535,439 |
April 29 2024 | $46.31 | $46.62 | $45.92 | $46.11 | 11,599,450 |
April 26 2024 | $45.97 | $46.59 | $45.95 | $46.19 | 14,658,910 |
April 25 2024 | $47.07 | $47.22 | $46.18 | $46.42 | 18,790,891 |
April 24 2024 | $46.37 | $46.69 | $46.24 | $46.66 | 14,828,460 |
April 23 2024 | $46.46 | $46.77 | $46.38 | $46.63 | 16,261,700 |
April 22 2024 | $46.79 | $46.89 | $46.32 | $46.46 | 20,135,730 |
April 19 2024 | $46.70 | $46.74 | $46.35 | $46.63 | 20,964,430 |
April 18 2024 | $46.72 | $46.72 | $46.21 | $46.43 | 13,080,920 |
April 17 2024 | $46.32 | $46.59 | $46.04 | $46.12 | 14,407,570 |
April 16 2024 | $46.78 | $46.81 | $46.17 | $46.24 | 14,233,430 |
April 15 2024 | $47.98 | $48.05 | $46.52 | $46.55 | 20,310,811 |
April 12 2024 | $47.49 | $47.51 | $46.75 | $46.79 | 16,418,051 |
April 11 2024 | $47.60 | $47.86 | $47.29 | $47.80 | 15,703,890 |
April 10 2024 | $47.99 | $48.03 | $47.10 | $47.49 | 20,026,350 |
April 09 2024 | $47.13 | $48.45 | $46.82 | $48.26 | 26,697,100 |
April 08 2024 | $46.51 | $46.96 | $46.48 | $46.55 | 15,375,700 |
April 05 2024 | $46.28 | $46.97 | $46.22 | $46.85 | 18,661,289 |
April 04 2024 | $47.37 | $47.82 | $46.36 | $46.43 | 17,373,971 |
April 03 2024 | $47.09 | $47.50 | $46.96 | $47.04 | 22,210,020 |
April 02 2024 | $47.82 | $47.95 | $47.04 | $47.25 | 16,414,410 |
April 01 2024 | $47.82 | $48.05 | $47.73 | $47.90 | 15,138,080 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
