The closing price for Cisco Systems (CSCO) in February 2023 was $44.98, on February 28, 2023. It was up 0.1% for the month. The latest price is $66.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2023 | $45.34 | $45.45 | $44.94 | $44.98 | 16,622,430 |
February 27 2023 | $45.47 | $45.83 | $45.10 | $45.27 | 14,776,420 |
February 24 2023 | $45.34 | $45.43 | $44.74 | $45.04 | 17,251,580 |
February 23 2023 | $46.02 | $46.15 | $45.10 | $45.71 | 14,066,190 |
February 22 2023 | $46.31 | $46.31 | $45.42 | $45.81 | 20,301,891 |
February 21 2023 | $47.11 | $47.15 | $46.09 | $46.16 | 25,100,480 |
February 17 2023 | $47.68 | $47.78 | $47.00 | $47.16 | 25,321,410 |
February 16 2023 | $46.44 | $48.06 | $46.26 | $47.37 | 48,125,246 |
February 15 2023 | $44.12 | $45.07 | $43.97 | $45.01 | 27,319,961 |
February 14 2023 | $44.38 | $44.59 | $43.83 | $44.31 | 19,134,350 |
February 13 2023 | $44.08 | $44.58 | $44.02 | $44.46 | 19,422,109 |
February 10 2023 | $43.38 | $43.96 | $43.33 | $43.90 | 17,397,289 |
February 09 2023 | $43.87 | $44.04 | $43.13 | $43.41 | 18,598,420 |
February 08 2023 | $44.01 | $44.16 | $43.45 | $43.62 | 18,905,529 |
February 07 2023 | $43.88 | $44.72 | $43.63 | $44.44 | 16,675,160 |
February 06 2023 | $44.65 | $44.85 | $44.14 | $44.19 | 13,991,570 |
February 03 2023 | $45.80 | $45.80 | $45.06 | $45.17 | 17,979,961 |
February 02 2023 | $45.08 | $46.04 | $44.92 | $45.82 | 17,883,770 |
February 01 2023 | $44.95 | $45.43 | $44.13 | $45.12 | 19,639,430 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
