The closing price for Cisco Systems (CSCO) in August 2023 was $54.41, on August 31, 2023. It was up 9.1% for the month. The latest price is $63.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $54.17 | $54.58 | $53.97 | $54.41 | 22,619,680 |
August 30 2023 | $53.72 | $53.99 | $53.63 | $53.90 | 12,145,390 |
August 29 2023 | $53.46 | $53.89 | $53.23 | $53.66 | 17,859,119 |
August 28 2023 | $53.02 | $53.39 | $52.82 | $53.32 | 15,189,850 |
August 25 2023 | $52.42 | $53.00 | $52.42 | $52.84 | 15,731,770 |
August 24 2023 | $53.43 | $53.58 | $52.38 | $52.41 | 17,586,350 |
August 23 2023 | $52.76 | $53.32 | $52.56 | $53.11 | 18,250,000 |
August 22 2023 | $52.63 | $52.96 | $52.44 | $52.61 | 15,665,990 |
August 21 2023 | $52.37 | $52.93 | $52.32 | $52.60 | 18,283,189 |
August 18 2023 | $51.83 | $52.61 | $51.82 | $52.22 | 28,839,760 |
August 17 2023 | $51.65 | $52.97 | $51.58 | $51.92 | 45,278,039 |
August 16 2023 | $50.46 | $50.77 | $50.16 | $50.24 | 26,470,180 |
August 15 2023 | $50.87 | $50.97 | $50.45 | $50.61 | 20,173,359 |
August 14 2023 | $51.04 | $51.35 | $50.96 | $51.12 | 20,707,311 |
August 11 2023 | $50.61 | $51.18 | $50.46 | $51.03 | 14,344,470 |
August 10 2023 | $50.67 | $51.36 | $50.44 | $50.63 | 16,329,460 |
August 09 2023 | $50.19 | $50.71 | $49.96 | $50.27 | 18,765,520 |
August 08 2023 | $49.96 | $50.40 | $49.67 | $50.34 | 12,224,770 |
August 07 2023 | $50.25 | $50.34 | $49.98 | $50.29 | 11,327,900 |
August 04 2023 | $50.17 | $50.58 | $49.84 | $49.93 | 12,266,940 |
August 03 2023 | $49.80 | $50.54 | $49.56 | $50.42 | 15,193,560 |
August 02 2023 | $49.69 | $50.38 | $49.64 | $49.88 | 17,694,350 |
August 01 2023 | $49.87 | $50.07 | $49.62 | $49.96 | 15,287,770 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
