The closing price for Cisco Systems (CSCO) in April 2023 was $44.22, on April 28, 2023. It was down 8.6% for the month. The latest price is $66.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2023 | $43.69 | $44.23 | $43.62 | $44.22 | 19,664,961 |
April 27 2023 | $43.78 | $43.80 | $43.02 | $43.58 | 22,845,420 |
April 26 2023 | $43.76 | $43.85 | $43.45 | $43.56 | 22,390,500 |
April 25 2023 | $44.33 | $44.39 | $43.81 | $44.07 | 20,281,551 |
April 24 2023 | $44.04 | $44.41 | $43.99 | $44.35 | 17,359,900 |
April 21 2023 | $43.58 | $44.10 | $43.28 | $44.02 | 20,861,010 |
April 20 2023 | $44.56 | $44.60 | $43.39 | $43.60 | 39,769,406 |
April 19 2023 | $46.08 | $46.11 | $44.91 | $44.96 | 30,466,699 |
April 18 2023 | $47.15 | $47.44 | $46.86 | $47.09 | 15,203,630 |
April 17 2023 | $47.32 | $47.43 | $46.84 | $47.06 | 12,042,330 |
April 14 2023 | $47.28 | $47.59 | $46.98 | $47.30 | 12,360,100 |
April 13 2023 | $46.99 | $47.57 | $46.88 | $47.54 | 15,451,870 |
April 12 2023 | $47.56 | $47.69 | $46.84 | $46.90 | 16,100,650 |
April 11 2023 | $47.84 | $48.01 | $47.28 | $47.38 | 15,957,900 |
April 10 2023 | $47.84 | $48.11 | $47.62 | $48.04 | 10,177,650 |
April 06 2023 | $47.66 | $48.26 | $47.47 | $47.98 | 14,749,040 |
April 05 2023 | $48.73 | $48.94 | $48.37 | $48.50 | 13,797,930 |
April 04 2023 | $48.70 | $48.78 | $48.13 | $48.50 | 13,599,900 |
April 03 2023 | $48.36 | $48.83 | $48.30 | $48.59 | 16,884,641 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
