The closing price for Cisco Systems (CSCO) in August 2024 was $49.19, on August 30, 2024. It was up 3.9% for the month. The latest price is $66.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $49.20 | $49.33 | $48.73 | $49.19 | 15,615,760 |
August 29 2024 | $48.64 | $49.46 | $48.55 | $49.05 | 16,324,070 |
August 28 2024 | $49.10 | $49.22 | $48.09 | $48.52 | 14,571,380 |
August 27 2024 | $49.32 | $49.48 | $49.05 | $49.36 | 10,243,880 |
August 26 2024 | $49.43 | $49.65 | $49.37 | $49.43 | 12,016,800 |
August 23 2024 | $49.16 | $49.41 | $48.98 | $49.39 | 16,474,070 |
August 22 2024 | $49.36 | $49.57 | $48.84 | $48.88 | 19,143,131 |
August 21 2024 | $48.95 | $49.20 | $48.69 | $49.10 | 21,177,600 |
August 20 2024 | $48.65 | $49.03 | $48.27 | $48.90 | 18,697,260 |
August 19 2024 | $48.01 | $48.66 | $47.98 | $48.65 | 16,436,580 |
August 16 2024 | $47.34 | $48.40 | $47.21 | $48.14 | 27,424,891 |
August 15 2024 | $47.45 | $48.94 | $46.88 | $47.23 | 45,976,379 |
August 14 2024 | $43.94 | $44.52 | $43.84 | $44.23 | 30,675,619 |
August 13 2024 | $43.78 | $44.17 | $43.69 | $44.16 | 20,976,920 |
August 12 2024 | $44.31 | $44.52 | $43.31 | $43.66 | 20,289,551 |
August 09 2024 | $44.48 | $44.83 | $44.03 | $44.26 | 21,217,650 |
August 08 2024 | $44.07 | $45.03 | $44.07 | $44.61 | 18,369,100 |
August 07 2024 | $44.21 | $44.98 | $43.89 | $43.92 | 18,301,131 |
August 06 2024 | $43.56 | $44.52 | $43.45 | $43.95 | 20,524,010 |
August 05 2024 | $45.31 | $45.43 | $43.50 | $43.55 | 29,669,600 |
August 02 2024 | $46.41 | $46.48 | $45.11 | $45.41 | 24,000,150 |
August 01 2024 | $47.32 | $47.42 | $45.94 | $46.13 | 18,837,520 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
