The closing price for Cisco Systems (CSCO) in July 2022 was $41.43, on July 29, 2022. It was up 7.7% for the month. The latest price is $66.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2022 | $41.19 | $41.54 | $40.93 | $41.43 | 23,701,680 |
July 28 2022 | $40.98 | $41.88 | $40.82 | $41.66 | 17,576,189 |
July 27 2022 | $40.35 | $40.90 | $40.02 | $40.76 | 22,348,961 |
July 26 2022 | $40.51 | $40.67 | $39.95 | $40.02 | 19,513,029 |
July 25 2022 | $40.78 | $40.78 | $40.28 | $40.49 | 12,954,740 |
July 22 2022 | $40.89 | $41.02 | $40.40 | $40.60 | 14,854,640 |
July 21 2022 | $40.44 | $40.81 | $40.24 | $40.71 | 15,364,580 |
July 20 2022 | $40.25 | $40.46 | $39.87 | $40.30 | 15,599,220 |
July 19 2022 | $39.10 | $40.26 | $38.94 | $40.20 | 22,861,381 |
July 18 2022 | $39.54 | $39.56 | $38.72 | $38.90 | 16,743,801 |
July 15 2022 | $38.81 | $39.38 | $38.81 | $39.33 | 19,897,840 |
July 14 2022 | $38.16 | $38.78 | $37.76 | $38.65 | 17,336,230 |
July 13 2022 | $38.22 | $39.31 | $38.17 | $38.99 | 16,854,199 |
July 12 2022 | $39.79 | $40.02 | $38.95 | $39.14 | 17,385,311 |
July 11 2022 | $39.57 | $39.88 | $39.33 | $39.49 | 15,279,570 |
July 08 2022 | $39.29 | $39.82 | $39.21 | $39.62 | 11,816,980 |
July 07 2022 | $39.15 | $39.59 | $39.07 | $39.46 | 22,316,699 |
July 06 2022 | $38.46 | $39.20 | $38.36 | $38.98 | 17,250,439 |
July 05 2022 | $37.91 | $38.32 | $37.27 | $38.31 | 24,448,141 |
July 01 2022 | $38.48 | $38.64 | $37.62 | $38.55 | 24,338,551 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
