The closing price for Cisco Systems (CSCO) in June 2022 was $38.82, on June 30, 2022. It was down 6.4% for the month. The latest price is $63.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2022 | $38.57 | $39.27 | $38.41 | $38.82 | 24,947,920 |
June 29 2022 | $39.27 | $39.38 | $38.87 | $39.04 | 13,450,790 |
June 28 2022 | $39.98 | $40.49 | $39.14 | $39.20 | 20,094,260 |
June 27 2022 | $40.32 | $40.32 | $39.72 | $39.85 | 22,755,301 |
June 24 2022 | $39.55 | $40.25 | $39.37 | $40.15 | 30,543,779 |
June 23 2022 | $39.52 | $39.57 | $38.89 | $39.08 | 33,801,719 |
June 22 2022 | $39.57 | $40.16 | $39.30 | $39.67 | 19,942,289 |
June 21 2022 | $39.88 | $40.31 | $39.78 | $40.18 | 23,277,881 |
June 17 2022 | $39.47 | $40.06 | $39.37 | $39.50 | 59,678,621 |
June 16 2022 | $38.97 | $39.52 | $38.97 | $39.44 | 27,049,020 |
June 15 2022 | $39.48 | $40.44 | $39.24 | $39.88 | 22,525,080 |
June 14 2022 | $39.72 | $39.78 | $38.76 | $39.07 | 22,499,141 |
June 13 2022 | $39.20 | $39.91 | $39.05 | $39.37 | 29,050,820 |
June 10 2022 | $39.88 | $40.05 | $39.41 | $39.59 | 20,267,051 |
June 09 2022 | $40.81 | $41.21 | $40.28 | $40.29 | 18,417,689 |
June 08 2022 | $41.38 | $41.54 | $40.86 | $40.90 | 16,263,800 |
June 07 2022 | $40.80 | $41.56 | $40.71 | $41.49 | 14,667,230 |
June 06 2022 | $41.52 | $41.96 | $41.08 | $41.27 | 12,641,920 |
June 03 2022 | $41.47 | $41.64 | $41.08 | $41.20 | 17,946,971 |
June 02 2022 | $41.13 | $41.70 | $40.87 | $41.69 | 20,546,750 |
June 01 2022 | $41.47 | $41.70 | $40.75 | $41.18 | 20,665,971 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
