The closing price for Cisco Systems (CSCO) in February 2023 was $44.47, on February 28, 2023. It was up 0.1% for the month. The latest price is $73.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2023 | $44.83 | $44.94 | $44.43 | $44.47 | 16,622,400 |
February 27 2023 | $44.96 | $45.32 | $44.59 | $44.76 | 14,776,400 |
February 24 2023 | $44.83 | $44.91 | $44.24 | $44.53 | 17,251,600 |
February 23 2023 | $45.50 | $45.63 | $44.59 | $45.20 | 14,066,200 |
February 22 2023 | $45.78 | $45.78 | $44.90 | $45.29 | 20,301,900 |
February 21 2023 | $46.57 | $46.62 | $45.57 | $45.64 | 25,100,500 |
February 17 2023 | $47.14 | $47.25 | $46.47 | $46.63 | 25,321,400 |
February 16 2023 | $45.91 | $47.52 | $45.74 | $46.83 | 48,125,300 |
February 15 2023 | $43.63 | $44.56 | $43.47 | $44.50 | 27,071,200 |
February 14 2023 | $43.88 | $44.09 | $43.33 | $43.81 | 19,134,400 |
February 13 2023 | $43.58 | $44.08 | $43.53 | $43.96 | 19,422,100 |
February 10 2023 | $42.89 | $43.46 | $42.84 | $43.41 | 17,397,300 |
February 09 2023 | $43.38 | $43.54 | $42.64 | $42.92 | 18,598,400 |
February 08 2023 | $43.52 | $43.66 | $42.96 | $43.13 | 18,905,500 |
February 07 2023 | $43.39 | $44.22 | $43.14 | $43.94 | 16,675,200 |
February 06 2023 | $44.15 | $44.34 | $43.64 | $43.69 | 13,991,600 |
February 03 2023 | $45.28 | $45.28 | $44.55 | $44.66 | 17,980,000 |
February 02 2023 | $44.57 | $45.52 | $44.42 | $45.30 | 17,883,800 |
February 01 2023 | $44.44 | $44.91 | $43.64 | $44.61 | 19,639,400 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
