The closing price for Cisco Systems (CSCO) in January 2023 was $45.21, on January 31, 2023. It was up 2.5% for the month. The latest price is $66.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $44.70 | $45.23 | $44.64 | $45.21 | 16,821,699 |
January 30 2023 | $44.72 | $45.05 | $44.70 | $44.79 | 19,261,939 |
January 27 2023 | $44.68 | $45.27 | $44.56 | $45.06 | 13,414,780 |
January 26 2023 | $44.73 | $45.02 | $44.43 | $44.91 | 12,952,660 |
January 25 2023 | $44.57 | $44.66 | $43.87 | $44.57 | 14,638,660 |
January 24 2023 | $44.12 | $44.60 | $43.71 | $44.41 | 14,872,690 |
January 23 2023 | $43.56 | $44.47 | $43.48 | $44.12 | 15,180,550 |
January 20 2023 | $42.79 | $43.50 | $42.42 | $43.46 | 21,847,199 |
January 19 2023 | $43.61 | $43.71 | $43.09 | $43.16 | 19,118,551 |
January 18 2023 | $44.76 | $44.84 | $43.56 | $43.57 | 19,882,211 |
January 17 2023 | $45.44 | $45.46 | $44.54 | $44.66 | 19,290,750 |
January 13 2023 | $45.11 | $45.54 | $44.98 | $45.41 | 12,649,390 |
January 12 2023 | $45.71 | $45.92 | $45.38 | $45.52 | 14,241,690 |
January 11 2023 | $45.36 | $45.73 | $45.24 | $45.71 | 12,530,860 |
January 10 2023 | $45.33 | $45.71 | $45.14 | $45.34 | 12,474,440 |
January 09 2023 | $44.83 | $45.71 | $44.79 | $45.13 | 13,937,950 |
January 06 2023 | $44.09 | $45.13 | $43.92 | $44.89 | 20,823,080 |
January 05 2023 | $44.12 | $44.12 | $43.44 | $43.55 | 17,372,061 |
January 04 2023 | $44.85 | $45.04 | $43.82 | $44.17 | 18,339,811 |
January 03 2023 | $44.11 | $44.28 | $43.60 | $44.18 | 17,718,891 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
