The closing price for Cisco Systems (CSCO) in July 2022 was $40.96, on July 29, 2022. It was up 7.7% for the month. The latest price is $73.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2022 | $40.72 | $41.07 | $40.47 | $40.96 | 23,701,700 |
July 28 2022 | $40.52 | $41.41 | $40.36 | $41.19 | 17,576,200 |
July 27 2022 | $39.89 | $40.44 | $39.57 | $40.30 | 22,349,000 |
July 26 2022 | $40.06 | $40.21 | $39.50 | $39.57 | 19,513,000 |
July 25 2022 | $40.32 | $40.32 | $39.82 | $40.03 | 12,954,700 |
July 22 2022 | $40.43 | $40.55 | $39.95 | $40.14 | 14,854,600 |
July 21 2022 | $39.98 | $40.35 | $39.79 | $40.25 | 15,364,600 |
July 20 2022 | $39.79 | $40.01 | $39.42 | $39.84 | 15,599,200 |
July 19 2022 | $38.66 | $39.80 | $38.50 | $39.75 | 22,861,400 |
July 18 2022 | $39.09 | $39.11 | $38.29 | $38.46 | 16,743,800 |
July 15 2022 | $38.37 | $38.94 | $38.37 | $38.88 | 19,897,800 |
July 14 2022 | $37.73 | $38.34 | $37.33 | $38.22 | 17,336,200 |
July 13 2022 | $37.78 | $38.87 | $37.74 | $38.55 | 16,854,200 |
July 12 2022 | $39.34 | $39.57 | $38.51 | $38.69 | 17,385,300 |
July 11 2022 | $39.13 | $39.43 | $38.88 | $39.05 | 15,245,200 |
July 08 2022 | $38.85 | $39.37 | $38.77 | $39.17 | 11,817,000 |
July 07 2022 | $38.71 | $39.14 | $38.63 | $39.02 | 22,316,700 |
July 06 2022 | $38.03 | $38.76 | $37.93 | $38.54 | 17,250,400 |
July 05 2022 | $37.48 | $37.89 | $36.85 | $37.88 | 24,442,600 |
July 01 2022 | $38.04 | $38.21 | $37.19 | $38.12 | 24,338,500 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
