The closing price for Cisco Systems (CSCO) in April 2023 was $44.49, on April 28, 2023. It was down 8.6% for the month. The latest price is $65.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2023 | $43.96 | $44.50 | $43.89 | $44.49 | 19,664,961 |
April 27 2023 | $44.05 | $44.06 | $43.28 | $43.84 | 22,845,420 |
April 26 2023 | $44.03 | $44.11 | $43.71 | $43.82 | 22,390,500 |
April 25 2023 | $44.60 | $44.66 | $44.07 | $44.34 | 20,281,551 |
April 24 2023 | $44.30 | $44.68 | $44.25 | $44.62 | 17,359,900 |
April 21 2023 | $43.84 | $44.36 | $43.54 | $44.28 | 20,861,010 |
April 20 2023 | $44.83 | $44.86 | $43.65 | $43.86 | 39,769,406 |
April 19 2023 | $46.35 | $46.39 | $45.18 | $45.23 | 30,466,699 |
April 18 2023 | $47.44 | $47.73 | $47.14 | $47.37 | 15,203,630 |
April 17 2023 | $47.60 | $47.71 | $47.12 | $47.34 | 12,042,330 |
April 14 2023 | $47.57 | $47.88 | $47.27 | $47.59 | 12,360,100 |
April 13 2023 | $47.28 | $47.86 | $47.16 | $47.83 | 15,451,870 |
April 12 2023 | $47.85 | $47.97 | $47.12 | $47.18 | 16,100,650 |
April 11 2023 | $48.13 | $48.30 | $47.57 | $47.66 | 15,957,900 |
April 10 2023 | $48.12 | $48.40 | $47.90 | $48.33 | 10,177,650 |
April 06 2023 | $47.94 | $48.55 | $47.76 | $48.27 | 14,749,040 |
April 05 2023 | $49.03 | $49.23 | $48.66 | $48.79 | 13,797,930 |
April 04 2023 | $48.99 | $49.07 | $48.42 | $48.79 | 13,599,900 |
April 03 2023 | $48.65 | $49.12 | $48.59 | $48.89 | 16,884,641 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
