The closing price for Cisco Systems (CSCO) in January 2022 was $50.34, on January 31, 2022. It was down 11% for the month. The latest price is $63.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $50.12 | $50.51 | $49.61 | $50.34 | 29,925,301 |
January 28 2022 | $49.28 | $50.33 | $48.33 | $50.28 | 30,976,580 |
January 27 2022 | $50.19 | $51.11 | $49.19 | $49.39 | 25,967,391 |
January 26 2022 | $50.73 | $51.04 | $49.60 | $50.03 | 28,632,689 |
January 25 2022 | $50.72 | $51.25 | $49.79 | $50.73 | 25,156,430 |
January 24 2022 | $50.78 | $51.54 | $49.61 | $51.45 | 34,191,539 |
January 21 2022 | $52.51 | $52.75 | $51.19 | $51.25 | 25,913,971 |
January 20 2022 | $53.34 | $53.66 | $52.46 | $52.52 | 17,726,480 |
January 19 2022 | $52.44 | $53.79 | $52.24 | $53.26 | 24,333,869 |
January 18 2022 | $54.23 | $54.45 | $53.79 | $54.01 | 26,550,561 |
January 14 2022 | $55.58 | $55.61 | $55.10 | $55.48 | 18,832,051 |
January 13 2022 | $56.13 | $56.20 | $55.35 | $55.61 | 14,871,640 |
January 12 2022 | $56.42 | $56.80 | $55.99 | $56.17 | 13,405,380 |
January 11 2022 | $55.69 | $56.45 | $55.55 | $56.40 | 22,804,160 |
January 10 2022 | $55.03 | $55.97 | $54.72 | $55.90 | 24,715,340 |
January 07 2022 | $55.04 | $55.61 | $54.86 | $55.27 | 20,152,410 |
January 06 2022 | $54.25 | $55.27 | $54.17 | $55.08 | 19,616,650 |
January 05 2022 | $55.33 | $55.74 | $54.48 | $54.51 | 30,317,891 |
January 04 2022 | $56.46 | $56.79 | $55.26 | $55.38 | 29,682,500 |
January 03 2022 | $56.54 | $56.95 | $56.18 | $56.78 | 17,189,199 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
