The closing price for Cisco Systems (CSCO) in February 2024 was $46.02, on February 29, 2024. It was down 3.7% for the month. The latest price is $77.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $45.85 | $46.13 | $45.79 | $46.02 | 22,962,500 |
February 28 2024 | $45.86 | $46.13 | $45.68 | $45.73 | 14,635,100 |
February 27 2024 | $45.81 | $46.10 | $45.69 | $45.97 | 12,515,400 |
February 26 2024 | $46.48 | $46.53 | $46.01 | $46.05 | 13,018,700 |
February 23 2024 | $46.26 | $46.76 | $46.15 | $46.49 | 13,141,900 |
February 22 2024 | $45.93 | $46.34 | $45.81 | $46.21 | 22,020,300 |
February 21 2024 | $46.10 | $46.17 | $45.58 | $46.13 | 15,981,300 |
February 20 2024 | $45.64 | $46.12 | $45.53 | $45.94 | 26,402,500 |
February 16 2024 | $46.38 | $46.70 | $46.04 | $46.09 | 24,912,300 |
February 15 2024 | $45.92 | $47.28 | $45.85 | $46.68 | 42,766,500 |
February 14 2024 | $47.16 | $47.90 | $47.15 | $47.84 | 31,176,400 |
February 13 2024 | $47.21 | $47.52 | $46.76 | $47.23 | 23,633,700 |
February 12 2024 | $47.60 | $47.76 | $47.13 | $47.56 | 19,046,300 |
February 09 2024 | $47.51 | $47.82 | $47.22 | $47.70 | 24,076,900 |
February 08 2024 | $47.48 | $47.56 | $47.15 | $47.53 | 19,599,000 |
February 07 2024 | $47.86 | $47.91 | $47.06 | $47.35 | 16,794,400 |
February 06 2024 | $47.87 | $48.15 | $47.37 | $47.55 | 19,265,800 |
February 05 2024 | $47.52 | $47.72 | $46.87 | $47.11 | 19,602,000 |
February 02 2024 | $47.71 | $47.94 | $47.21 | $47.75 | 20,533,100 |
February 01 2024 | $47.79 | $48.01 | $47.40 | $47.75 | 20,635,700 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
