The closing price for Cisco Systems (CSCO) in April 2023 was $43.72, on April 28, 2023. It was down 8.6% for the month. The latest price is $73.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2023 | $43.20 | $43.73 | $43.13 | $43.72 | 19,665,000 |
April 27 2023 | $43.29 | $43.31 | $42.54 | $43.08 | 22,845,400 |
April 26 2023 | $43.27 | $43.35 | $42.96 | $43.07 | 22,390,500 |
April 25 2023 | $43.83 | $43.89 | $43.32 | $43.57 | 20,281,600 |
April 24 2023 | $43.54 | $43.91 | $43.49 | $43.85 | 17,359,900 |
April 21 2023 | $43.09 | $43.60 | $42.79 | $43.52 | 20,861,000 |
April 20 2023 | $44.06 | $44.09 | $42.90 | $43.10 | 39,769,400 |
April 19 2023 | $45.56 | $45.59 | $44.41 | $44.45 | 30,466,700 |
April 18 2023 | $46.62 | $46.91 | $46.33 | $46.55 | 15,203,600 |
April 17 2023 | $46.79 | $46.90 | $46.31 | $46.53 | 12,042,300 |
April 14 2023 | $46.75 | $47.05 | $46.45 | $46.77 | 12,360,100 |
April 13 2023 | $46.46 | $47.04 | $46.35 | $47.01 | 15,451,700 |
April 12 2023 | $47.03 | $47.15 | $46.31 | $46.37 | 16,100,700 |
April 11 2023 | $47.30 | $47.47 | $46.75 | $46.84 | 15,957,900 |
April 10 2023 | $47.29 | $47.56 | $47.08 | $47.50 | 10,177,700 |
April 06 2023 | $47.12 | $47.71 | $46.94 | $47.44 | 14,749,000 |
April 05 2023 | $48.18 | $48.39 | $47.82 | $47.95 | 13,797,900 |
April 04 2023 | $48.15 | $48.23 | $47.59 | $47.95 | 13,599,900 |
April 03 2023 | $47.81 | $48.27 | $47.75 | $48.04 | 16,884,600 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
