The closing price for Cisco Systems (CSCO) in February 2024 was $46.30, on February 29, 2024. It was down 3.7% for the month. The latest price is $66.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $46.13 | $46.41 | $46.07 | $46.30 | 22,962,461 |
February 28 2024 | $46.14 | $46.41 | $45.96 | $46.00 | 14,635,130 |
February 27 2024 | $46.09 | $46.38 | $45.97 | $46.24 | 12,515,380 |
February 26 2024 | $46.76 | $46.81 | $46.29 | $46.33 | 13,018,740 |
February 23 2024 | $46.54 | $47.04 | $46.43 | $46.77 | 13,141,860 |
February 22 2024 | $46.21 | $46.62 | $46.09 | $46.49 | 22,020,350 |
February 21 2024 | $46.38 | $46.44 | $45.85 | $46.41 | 15,999,170 |
February 20 2024 | $45.92 | $46.40 | $45.80 | $46.21 | 26,402,461 |
February 16 2024 | $46.66 | $46.98 | $46.32 | $46.37 | 24,912,311 |
February 15 2024 | $46.19 | $47.56 | $46.13 | $46.96 | 42,766,539 |
February 14 2024 | $47.45 | $48.19 | $47.43 | $48.13 | 31,176,439 |
February 13 2024 | $47.50 | $47.80 | $47.04 | $47.52 | 23,633,711 |
February 12 2024 | $47.89 | $48.05 | $47.41 | $47.85 | 19,046,330 |
February 09 2024 | $47.79 | $48.11 | $47.51 | $47.99 | 24,076,859 |
February 08 2024 | $47.77 | $47.85 | $47.43 | $47.81 | 19,598,990 |
February 07 2024 | $48.15 | $48.20 | $47.34 | $47.64 | 16,794,359 |
February 06 2024 | $48.16 | $48.44 | $47.66 | $47.84 | 19,265,801 |
February 05 2024 | $47.80 | $48.00 | $47.15 | $47.39 | 19,601,990 |
February 02 2024 | $48.00 | $48.22 | $47.49 | $48.03 | 20,533,100 |
February 01 2024 | $48.08 | $48.30 | $47.69 | $48.03 | 20,635,670 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
