The closing price for Cisco Systems (CSCO) in January 2024 was $48.32, on January 31, 2024. It was up 0.2% for the month. The latest price is $63.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $49.93 | $50.02 | $48.22 | $48.32 | 29,311,789 |
January 30 2024 | $50.36 | $50.47 | $50.07 | $50.31 | 14,322,140 |
January 29 2024 | $49.92 | $50.45 | $49.91 | $50.35 | 13,492,410 |
January 26 2024 | $50.48 | $50.67 | $50.07 | $50.21 | 13,160,320 |
January 25 2024 | $49.83 | $50.61 | $49.83 | $50.39 | 18,936,641 |
January 24 2024 | $50.07 | $50.07 | $49.31 | $49.41 | 19,458,520 |
January 23 2024 | $49.49 | $49.90 | $49.40 | $49.84 | 15,044,330 |
January 22 2024 | $49.64 | $49.86 | $49.51 | $49.66 | 20,298,721 |
January 19 2024 | $48.87 | $49.48 | $48.85 | $49.37 | 23,015,260 |
January 18 2024 | $48.44 | $48.92 | $48.42 | $48.87 | 18,487,539 |
January 17 2024 | $48.38 | $48.56 | $48.06 | $48.44 | 17,370,641 |
January 16 2024 | $48.39 | $48.72 | $48.22 | $48.72 | 17,015,930 |
January 12 2024 | $48.63 | $48.93 | $48.43 | $48.48 | 18,785,711 |
January 11 2024 | $48.58 | $48.63 | $48.19 | $48.57 | 16,458,250 |
January 10 2024 | $48.15 | $48.46 | $47.98 | $48.38 | 15,174,190 |
January 09 2024 | $48.11 | $48.18 | $47.60 | $48.06 | 20,489,211 |
January 08 2024 | $47.91 | $48.63 | $47.85 | $48.59 | 18,070,289 |
January 05 2024 | $48.32 | $48.50 | $48.02 | $48.24 | 13,989,290 |
January 04 2024 | $48.57 | $48.64 | $48.14 | $48.23 | 18,134,119 |
January 03 2024 | $48.31 | $48.80 | $48.09 | $48.64 | 20,303,881 |
January 02 2024 | $48.25 | $48.60 | $48.02 | $48.26 | 20,242,939 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
