The closing price for Cisco Systems (CSCO) in July 2022 was $41.18, on July 29, 2022. It was up 7.7% for the month. The latest price is $77.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2022 | $40.94 | $41.29 | $40.69 | $41.18 | 23,701,700 |
July 28 2022 | $40.73 | $41.63 | $40.58 | $41.41 | 17,576,200 |
July 27 2022 | $40.11 | $40.65 | $39.78 | $40.52 | 22,349,000 |
July 26 2022 | $40.27 | $40.43 | $39.71 | $39.78 | 19,513,000 |
July 25 2022 | $40.53 | $40.53 | $40.04 | $40.24 | 12,954,700 |
July 22 2022 | $40.64 | $40.77 | $40.16 | $40.35 | 14,854,600 |
July 21 2022 | $40.20 | $40.56 | $40.00 | $40.46 | 15,364,600 |
July 20 2022 | $40.01 | $40.23 | $39.63 | $40.05 | 15,599,200 |
July 19 2022 | $38.86 | $40.02 | $38.71 | $39.96 | 22,861,400 |
July 18 2022 | $39.30 | $39.32 | $38.49 | $38.66 | 16,743,800 |
July 15 2022 | $38.57 | $39.15 | $38.57 | $39.09 | 19,897,800 |
July 14 2022 | $37.93 | $38.55 | $37.53 | $38.42 | 17,336,200 |
July 13 2022 | $37.98 | $39.07 | $37.94 | $38.76 | 16,854,200 |
July 12 2022 | $39.55 | $39.78 | $38.72 | $38.90 | 17,385,300 |
July 11 2022 | $39.34 | $39.64 | $39.09 | $39.25 | 15,245,200 |
July 08 2022 | $39.05 | $39.58 | $38.97 | $39.38 | 11,817,000 |
July 07 2022 | $38.92 | $39.35 | $38.84 | $39.23 | 22,316,700 |
July 06 2022 | $38.23 | $38.96 | $38.13 | $38.75 | 17,250,400 |
July 05 2022 | $37.68 | $38.09 | $37.05 | $38.08 | 24,442,600 |
July 01 2022 | $38.25 | $38.41 | $37.39 | $38.32 | 24,338,500 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
