The closing price for Cisco Systems (CSCO) in January 2022 was $50.04, on January 31, 2022. It was down 11% for the month. The latest price is $68.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $49.82 | $50.21 | $49.32 | $50.04 | 29,925,301 |
January 28 2022 | $48.98 | $50.03 | $48.04 | $49.98 | 30,976,580 |
January 27 2022 | $49.89 | $50.81 | $48.89 | $49.09 | 25,967,391 |
January 26 2022 | $50.43 | $50.74 | $49.30 | $49.73 | 28,632,689 |
January 25 2022 | $50.41 | $50.95 | $49.50 | $50.43 | 25,156,430 |
January 24 2022 | $50.48 | $51.23 | $49.32 | $51.14 | 34,191,539 |
January 21 2022 | $52.19 | $52.44 | $50.88 | $50.94 | 25,913,971 |
January 20 2022 | $53.02 | $53.33 | $52.15 | $52.20 | 17,726,480 |
January 19 2022 | $52.13 | $53.47 | $51.93 | $52.94 | 24,333,869 |
January 18 2022 | $53.91 | $54.13 | $53.47 | $53.69 | 26,550,561 |
January 14 2022 | $55.25 | $55.28 | $54.77 | $55.15 | 18,832,051 |
January 13 2022 | $55.80 | $55.86 | $55.02 | $55.28 | 14,871,640 |
January 12 2022 | $56.09 | $56.46 | $55.65 | $55.83 | 13,405,380 |
January 11 2022 | $55.36 | $56.11 | $55.22 | $56.06 | 22,804,160 |
January 10 2022 | $54.71 | $55.63 | $54.40 | $55.56 | 24,715,340 |
January 07 2022 | $54.71 | $55.28 | $54.53 | $54.94 | 20,152,410 |
January 06 2022 | $53.93 | $54.94 | $53.85 | $54.75 | 19,616,650 |
January 05 2022 | $55.00 | $55.40 | $54.15 | $54.18 | 30,317,891 |
January 04 2022 | $56.12 | $56.45 | $54.93 | $55.05 | 29,682,500 |
January 03 2022 | $56.20 | $56.61 | $55.85 | $56.44 | 17,189,199 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
