The closing price for Cisco Systems (CSCO) in July 2024 was $46.87, on July 31, 2024. It was up 2.9% for the month. The latest price is $76.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2024 | $46.84 | $47.18 | $46.67 | $46.87 | 19,953,600 |
July 30 2024 | $46.62 | $46.97 | $46.33 | $46.57 | 20,166,000 |
July 29 2024 | $46.26 | $46.64 | $45.90 | $46.43 | 11,475,700 |
July 26 2024 | $45.78 | $46.45 | $45.70 | $46.32 | 16,104,900 |
July 25 2024 | $45.83 | $46.62 | $45.53 | $45.70 | 20,631,200 |
July 24 2024 | $45.03 | $45.51 | $44.74 | $45.33 | 25,318,200 |
July 23 2024 | $45.23 | $45.26 | $44.83 | $44.85 | 16,372,000 |
July 22 2024 | $45.78 | $45.84 | $45.25 | $45.30 | 19,899,400 |
July 19 2024 | $46.53 | $46.54 | $45.61 | $45.78 | 18,289,200 |
July 18 2024 | $46.58 | $47.06 | $46.42 | $46.48 | 18,462,500 |
July 17 2024 | $45.92 | $47.15 | $45.81 | $46.94 | 26,638,700 |
July 16 2024 | $45.91 | $46.41 | $45.68 | $45.88 | 17,037,300 |
July 15 2024 | $45.87 | $45.95 | $45.27 | $45.86 | 15,925,900 |
July 12 2024 | $45.26 | $46.30 | $45.13 | $45.84 | 20,936,100 |
July 11 2024 | $44.68 | $45.38 | $44.68 | $45.24 | 19,741,200 |
July 10 2024 | $44.56 | $44.78 | $44.34 | $44.76 | 18,737,300 |
July 09 2024 | $44.50 | $44.60 | $44.16 | $44.31 | 17,343,400 |
July 08 2024 | $44.84 | $45.26 | $44.46 | $44.56 | 19,320,900 |
July 05 2024 | $44.92 | $45.24 | $44.80 | $45.13 | 14,692,600 |
July 03 2024 | $45.23 | $45.58 | $45.12 | $45.17 | 8,118,300 |
July 02 2024 | $45.47 | $45.84 | $45.05 | $45.35 | 19,794,200 |
July 01 2024 | $45.55 | $45.89 | $45.42 | $45.58 | 17,776,000 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
