The closing price for Cisco Systems (CSCO) in January 2023 was $45.48, on January 31, 2023. It was up 2.5% for the month. The latest price is $63.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $44.97 | $45.50 | $44.90 | $45.48 | 16,821,699 |
January 30 2023 | $44.99 | $45.32 | $44.97 | $45.06 | 19,261,939 |
January 27 2023 | $44.95 | $45.54 | $44.83 | $45.33 | 13,414,780 |
January 26 2023 | $45.00 | $45.29 | $44.70 | $45.18 | 12,952,660 |
January 25 2023 | $44.84 | $44.93 | $44.14 | $44.84 | 14,638,660 |
January 24 2023 | $44.38 | $44.87 | $43.97 | $44.68 | 14,872,690 |
January 23 2023 | $43.82 | $44.74 | $43.75 | $44.39 | 15,180,550 |
January 20 2023 | $43.04 | $43.76 | $42.68 | $43.72 | 21,847,199 |
January 19 2023 | $43.88 | $43.97 | $43.35 | $43.42 | 19,118,551 |
January 18 2023 | $45.03 | $45.11 | $43.82 | $43.83 | 19,882,211 |
January 17 2023 | $45.72 | $45.74 | $44.81 | $44.93 | 19,290,750 |
January 13 2023 | $45.38 | $45.81 | $45.25 | $45.68 | 12,649,390 |
January 12 2023 | $45.99 | $46.19 | $45.65 | $45.79 | 14,241,690 |
January 11 2023 | $45.63 | $46.01 | $45.51 | $45.99 | 12,530,860 |
January 10 2023 | $45.61 | $45.99 | $45.41 | $45.61 | 12,474,440 |
January 09 2023 | $45.10 | $45.99 | $45.06 | $45.40 | 13,937,950 |
January 06 2023 | $44.35 | $45.40 | $44.18 | $45.16 | 20,823,080 |
January 05 2023 | $44.38 | $44.38 | $43.70 | $43.81 | 17,372,061 |
January 04 2023 | $45.12 | $45.31 | $44.08 | $44.44 | 18,339,811 |
January 03 2023 | $44.37 | $44.55 | $43.86 | $44.45 | 17,718,891 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
