The closing price for Cisco Systems (CSCO) in August 2023 was $54.08, on August 31, 2023. It was up 9.1% for the month. The latest price is $66.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $53.85 | $54.25 | $53.65 | $54.08 | 22,619,680 |
August 30 2023 | $53.40 | $53.67 | $53.31 | $53.57 | 12,145,390 |
August 29 2023 | $53.14 | $53.56 | $52.91 | $53.34 | 17,859,119 |
August 28 2023 | $52.71 | $53.07 | $52.51 | $53.00 | 15,189,850 |
August 25 2023 | $52.10 | $52.69 | $52.10 | $52.53 | 15,731,770 |
August 24 2023 | $53.11 | $53.26 | $52.06 | $52.09 | 17,586,350 |
August 23 2023 | $52.44 | $53.00 | $52.24 | $52.79 | 18,250,000 |
August 22 2023 | $52.32 | $52.64 | $52.13 | $52.30 | 15,665,990 |
August 21 2023 | $52.05 | $52.61 | $52.01 | $52.28 | 18,283,189 |
August 18 2023 | $51.52 | $52.30 | $51.51 | $51.90 | 28,839,760 |
August 17 2023 | $51.34 | $52.65 | $51.27 | $51.61 | 45,278,039 |
August 16 2023 | $50.16 | $50.47 | $49.86 | $49.94 | 26,470,180 |
August 15 2023 | $50.56 | $50.67 | $50.15 | $50.31 | 20,173,359 |
August 14 2023 | $50.73 | $51.05 | $50.66 | $50.81 | 20,707,311 |
August 11 2023 | $50.31 | $50.87 | $50.15 | $50.73 | 14,344,470 |
August 10 2023 | $50.37 | $51.06 | $50.14 | $50.33 | 16,329,460 |
August 09 2023 | $49.89 | $50.40 | $49.66 | $49.97 | 18,765,520 |
August 08 2023 | $49.66 | $50.10 | $49.37 | $50.04 | 12,224,770 |
August 07 2023 | $49.95 | $50.04 | $49.68 | $49.99 | 11,327,900 |
August 04 2023 | $49.87 | $50.28 | $49.55 | $49.63 | 12,266,940 |
August 03 2023 | $49.50 | $50.23 | $49.26 | $50.12 | 15,193,560 |
August 02 2023 | $49.40 | $50.08 | $49.34 | $49.58 | 17,694,350 |
August 01 2023 | $49.57 | $49.77 | $49.32 | $49.66 | 15,287,770 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
