The closing price for Cisco Systems (CSCO) in July 2022 was $41.68, on July 29, 2022. It was up 7.7% for the month. The latest price is $59.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2022 | $41.44 | $41.79 | $41.18 | $41.68 | 23,701,680 |
July 28 2022 | $41.23 | $42.13 | $41.07 | $41.91 | 17,576,189 |
July 27 2022 | $40.59 | $41.14 | $40.26 | $41.01 | 22,348,961 |
July 26 2022 | $40.76 | $40.91 | $40.19 | $40.26 | 19,513,029 |
July 25 2022 | $41.02 | $41.02 | $40.52 | $40.73 | 12,954,740 |
July 22 2022 | $41.13 | $41.26 | $40.65 | $40.84 | 14,854,640 |
July 21 2022 | $40.68 | $41.05 | $40.48 | $40.95 | 15,364,580 |
July 20 2022 | $40.49 | $40.71 | $40.11 | $40.54 | 15,599,220 |
July 19 2022 | $39.33 | $40.50 | $39.18 | $40.45 | 22,861,381 |
July 18 2022 | $39.77 | $39.79 | $38.95 | $39.13 | 16,743,801 |
July 15 2022 | $39.04 | $39.62 | $39.04 | $39.56 | 19,897,840 |
July 14 2022 | $38.39 | $39.01 | $37.98 | $38.88 | 17,336,230 |
July 13 2022 | $38.45 | $39.55 | $38.40 | $39.22 | 16,854,199 |
July 12 2022 | $40.03 | $40.26 | $39.19 | $39.37 | 17,385,311 |
July 11 2022 | $39.81 | $40.12 | $39.56 | $39.73 | 15,279,570 |
July 08 2022 | $39.53 | $40.06 | $39.44 | $39.86 | 11,816,980 |
July 07 2022 | $39.39 | $39.83 | $39.31 | $39.70 | 22,316,699 |
July 06 2022 | $38.69 | $39.44 | $38.59 | $39.21 | 17,250,439 |
July 05 2022 | $38.14 | $38.55 | $37.50 | $38.54 | 24,448,141 |
July 01 2022 | $38.71 | $38.87 | $37.85 | $38.78 | 24,338,551 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
