The closing price for Cisco Systems (CSCO) in August 2024 was $49.49, on August 30. It was up 3.9% for the month. The latest price is $67.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $49.50 | $49.63 | $49.03 | $49.49 | 15,615,760 |
August 29 2024 | $48.93 | $49.76 | $48.84 | $49.34 | 16,324,070 |
August 28 2024 | $49.40 | $49.52 | $48.38 | $48.81 | 14,571,380 |
August 27 2024 | $49.61 | $49.78 | $49.35 | $49.65 | 10,243,880 |
August 26 2024 | $49.73 | $49.95 | $49.67 | $49.73 | 12,016,800 |
August 23 2024 | $49.46 | $49.71 | $49.27 | $49.68 | 16,474,070 |
August 22 2024 | $49.66 | $49.87 | $49.13 | $49.17 | 19,143,131 |
August 21 2024 | $49.24 | $49.50 | $48.99 | $49.40 | 21,177,600 |
August 20 2024 | $48.94 | $49.32 | $48.56 | $49.19 | 18,697,260 |
August 19 2024 | $48.30 | $48.95 | $48.27 | $48.94 | 16,436,580 |
August 16 2024 | $47.63 | $48.69 | $47.49 | $48.43 | 27,424,891 |
August 15 2024 | $47.73 | $49.23 | $47.16 | $47.52 | 45,976,379 |
August 14 2024 | $44.20 | $44.79 | $44.10 | $44.49 | 30,675,619 |
August 13 2024 | $44.04 | $44.44 | $43.95 | $44.42 | 20,976,920 |
August 12 2024 | $44.58 | $44.79 | $43.57 | $43.93 | 20,289,551 |
August 09 2024 | $44.75 | $45.10 | $44.30 | $44.52 | 21,217,650 |
August 08 2024 | $44.34 | $45.30 | $44.34 | $44.88 | 18,369,100 |
August 07 2024 | $44.47 | $45.25 | $44.15 | $44.18 | 18,301,131 |
August 06 2024 | $43.82 | $44.79 | $43.71 | $44.22 | 20,524,010 |
August 05 2024 | $45.58 | $45.71 | $43.76 | $43.81 | 29,669,600 |
August 02 2024 | $46.69 | $46.76 | $45.38 | $45.69 | 24,000,150 |
August 01 2024 | $47.61 | $47.70 | $46.22 | $46.40 | 18,837,520 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
