The closing price for Cisco Systems (CSCO) in August 2024 was $48.90, on August 30, 2024. It was up 3.9% for the month. The latest price is $77.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $48.91 | $49.04 | $48.44 | $48.90 | 15,615,800 |
August 29 2024 | $48.34 | $49.17 | $48.26 | $48.75 | 16,324,100 |
August 28 2024 | $48.81 | $48.92 | $47.80 | $48.23 | 14,571,400 |
August 27 2024 | $49.02 | $49.19 | $48.76 | $49.06 | 10,243,900 |
August 26 2024 | $49.14 | $49.36 | $49.07 | $49.14 | 12,016,800 |
August 23 2024 | $48.87 | $49.12 | $48.68 | $49.09 | 16,474,100 |
August 22 2024 | $49.07 | $49.27 | $48.55 | $48.59 | 19,143,100 |
August 21 2024 | $48.65 | $48.91 | $48.40 | $48.81 | 21,177,600 |
August 20 2024 | $48.35 | $48.73 | $47.99 | $48.61 | 18,697,300 |
August 19 2024 | $47.73 | $48.36 | $47.70 | $48.35 | 16,436,600 |
August 16 2024 | $47.06 | $48.11 | $46.92 | $47.85 | 27,424,900 |
August 15 2024 | $47.16 | $48.64 | $46.59 | $46.95 | 45,976,400 |
August 14 2024 | $43.67 | $44.25 | $43.57 | $43.96 | 30,675,600 |
August 13 2024 | $43.52 | $43.91 | $43.43 | $43.89 | 20,976,900 |
August 12 2024 | $44.05 | $44.25 | $43.05 | $43.40 | 20,289,500 |
August 09 2024 | $44.21 | $44.56 | $43.77 | $43.99 | 21,217,600 |
August 08 2024 | $43.81 | $44.76 | $43.81 | $44.34 | 18,369,100 |
August 07 2024 | $43.94 | $44.71 | $43.62 | $43.65 | 18,301,100 |
August 06 2024 | $43.29 | $44.25 | $43.19 | $43.69 | 20,524,000 |
August 05 2024 | $45.04 | $45.16 | $43.24 | $43.28 | 29,669,600 |
August 02 2024 | $46.13 | $46.20 | $44.84 | $45.14 | 24,000,200 |
August 01 2024 | $47.04 | $47.13 | $45.66 | $45.85 | 18,837,500 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
