The closing price for Cisco Systems (CSCO) in August 2023 was $53.76, on August 31, 2023. It was up 9.1% for the month. The latest price is $68.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $53.52 | $53.92 | $53.33 | $53.76 | 22,619,680 |
August 30 2023 | $53.08 | $53.35 | $52.99 | $53.25 | 12,145,390 |
August 29 2023 | $52.82 | $53.24 | $52.60 | $53.02 | 17,859,119 |
August 28 2023 | $52.39 | $52.75 | $52.19 | $52.68 | 15,189,850 |
August 25 2023 | $51.79 | $52.37 | $51.79 | $52.21 | 15,731,770 |
August 24 2023 | $52.79 | $52.94 | $51.75 | $51.78 | 17,586,350 |
August 23 2023 | $52.13 | $52.68 | $51.93 | $52.47 | 18,250,000 |
August 22 2023 | $52.00 | $52.32 | $51.82 | $51.99 | 15,665,990 |
August 21 2023 | $51.74 | $52.30 | $51.70 | $51.97 | 18,283,189 |
August 18 2023 | $51.21 | $51.99 | $51.20 | $51.59 | 28,839,760 |
August 17 2023 | $51.03 | $52.34 | $50.96 | $51.30 | 45,278,039 |
August 16 2023 | $49.86 | $50.17 | $49.56 | $49.64 | 26,470,180 |
August 15 2023 | $50.26 | $50.36 | $49.85 | $50.01 | 20,173,359 |
August 14 2023 | $50.43 | $50.74 | $50.35 | $50.50 | 20,707,311 |
August 11 2023 | $50.01 | $50.57 | $49.85 | $50.42 | 14,344,470 |
August 10 2023 | $50.06 | $50.75 | $49.84 | $50.03 | 16,329,460 |
August 09 2023 | $49.59 | $50.10 | $49.36 | $49.67 | 18,765,520 |
August 08 2023 | $49.36 | $49.80 | $49.08 | $49.74 | 12,224,770 |
August 07 2023 | $49.65 | $49.74 | $49.38 | $49.69 | 11,327,900 |
August 04 2023 | $49.57 | $49.98 | $49.25 | $49.33 | 12,266,940 |
August 03 2023 | $49.20 | $49.93 | $48.97 | $49.82 | 15,193,560 |
August 02 2023 | $49.10 | $49.78 | $49.04 | $49.29 | 17,694,350 |
August 01 2023 | $49.28 | $49.47 | $49.03 | $49.36 | 15,287,770 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
