The closing price for Cisco Systems (CSCO) in July 2023 was $49.37, on July 31, 2023. It was up 2.1% for the month. The latest price is $63.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2023 | $49.18 | $49.50 | $49.09 | $49.37 | 14,195,970 |
July 28 2023 | $49.39 | $49.73 | $49.11 | $49.42 | 27,493,039 |
July 27 2023 | $50.85 | $51.12 | $50.14 | $50.28 | 15,795,510 |
July 26 2023 | $50.79 | $50.90 | $50.24 | $50.49 | 13,563,650 |
July 25 2023 | $50.46 | $51.00 | $50.38 | $50.85 | 16,136,560 |
July 24 2023 | $49.99 | $50.57 | $49.97 | $50.38 | 18,394,420 |
July 21 2023 | $50.04 | $50.28 | $49.83 | $49.93 | 51,284,801 |
July 20 2023 | $49.39 | $50.16 | $49.25 | $49.68 | 22,784,430 |
July 19 2023 | $49.53 | $49.75 | $49.05 | $49.74 | 21,744,961 |
July 18 2023 | $48.36 | $48.73 | $48.24 | $48.61 | 16,434,160 |
July 17 2023 | $47.62 | $48.34 | $47.57 | $48.20 | 16,141,050 |
July 14 2023 | $47.83 | $48.35 | $47.49 | $47.80 | 19,566,590 |
July 13 2023 | $48.09 | $48.97 | $48.05 | $48.89 | 17,864,779 |
July 12 2023 | $48.91 | $49.27 | $47.94 | $48.14 | 26,332,529 |
July 11 2023 | $48.92 | $49.47 | $48.90 | $49.45 | 15,002,730 |
July 10 2023 | $48.45 | $48.86 | $48.40 | $48.76 | 19,046,471 |
July 07 2023 | $48.38 | $49.00 | $48.14 | $48.37 | 15,580,380 |
July 06 2023 | $48.44 | $48.56 | $48.05 | $48.49 | 13,933,190 |
July 05 2023 | $48.35 | $48.92 | $48.31 | $48.87 | 14,952,220 |
July 03 2023 | $48.36 | $48.80 | $48.33 | $48.79 | 7,336,040 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
