The closing price for Cisco Systems (CSCO) in February 2024 was $46.58, on February 29, 2024. It was down 3.7% for the month. The latest price is $63.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $46.41 | $46.69 | $46.35 | $46.58 | 22,962,461 |
February 28 2024 | $46.42 | $46.69 | $46.23 | $46.28 | 14,635,130 |
February 27 2024 | $46.37 | $46.66 | $46.24 | $46.52 | 12,515,380 |
February 26 2024 | $47.04 | $47.09 | $46.57 | $46.61 | 13,018,740 |
February 23 2024 | $46.82 | $47.32 | $46.70 | $47.05 | 13,141,860 |
February 22 2024 | $46.48 | $46.90 | $46.37 | $46.77 | 22,020,350 |
February 21 2024 | $46.66 | $46.72 | $46.13 | $46.69 | 15,999,170 |
February 20 2024 | $46.19 | $46.68 | $46.08 | $46.49 | 26,402,461 |
February 16 2024 | $46.95 | $47.26 | $46.60 | $46.65 | 24,912,311 |
February 15 2024 | $46.47 | $47.85 | $46.41 | $47.24 | 42,766,539 |
February 14 2024 | $47.73 | $48.48 | $47.72 | $48.42 | 31,176,439 |
February 13 2024 | $47.78 | $48.09 | $47.32 | $47.80 | 23,633,711 |
February 12 2024 | $48.18 | $48.34 | $47.69 | $48.14 | 19,046,330 |
February 09 2024 | $48.08 | $48.40 | $47.79 | $48.27 | 24,076,859 |
February 08 2024 | $48.05 | $48.14 | $47.72 | $48.10 | 19,598,990 |
February 07 2024 | $48.44 | $48.49 | $47.63 | $47.93 | 16,794,359 |
February 06 2024 | $48.45 | $48.74 | $47.94 | $48.13 | 19,265,801 |
February 05 2024 | $48.09 | $48.29 | $47.44 | $47.68 | 19,601,990 |
February 02 2024 | $48.28 | $48.51 | $47.78 | $48.32 | 20,533,100 |
February 01 2024 | $48.37 | $48.59 | $47.98 | $48.32 | 20,635,670 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
