The closing price for Cisco Systems (CSCO) in June 2022 was $38.59, on June 30, 2022. It was down 6.4% for the month. The latest price is $68.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2022 | $38.34 | $39.04 | $38.18 | $38.59 | 24,947,920 |
June 29 2022 | $39.04 | $39.15 | $38.64 | $38.80 | 13,450,790 |
June 28 2022 | $39.74 | $40.24 | $38.90 | $38.97 | 20,094,260 |
June 27 2022 | $40.08 | $40.08 | $39.48 | $39.61 | 22,755,301 |
June 24 2022 | $39.31 | $40.01 | $39.13 | $39.91 | 30,543,779 |
June 23 2022 | $39.28 | $39.33 | $38.66 | $38.85 | 33,801,719 |
June 22 2022 | $39.34 | $39.92 | $39.07 | $39.43 | 19,942,289 |
June 21 2022 | $39.64 | $40.07 | $39.55 | $39.94 | 23,277,881 |
June 17 2022 | $39.24 | $39.82 | $39.13 | $39.27 | 59,678,621 |
June 16 2022 | $38.74 | $39.28 | $38.74 | $39.20 | 27,049,020 |
June 15 2022 | $39.25 | $40.20 | $39.00 | $39.64 | 22,525,080 |
June 14 2022 | $39.48 | $39.55 | $38.52 | $38.83 | 22,499,141 |
June 13 2022 | $38.97 | $39.67 | $38.81 | $39.13 | 29,050,820 |
June 10 2022 | $39.64 | $39.81 | $39.18 | $39.36 | 20,267,051 |
June 09 2022 | $40.57 | $40.97 | $40.04 | $40.05 | 18,417,689 |
June 08 2022 | $41.13 | $41.29 | $40.61 | $40.65 | 16,263,800 |
June 07 2022 | $40.56 | $41.31 | $40.47 | $41.24 | 14,667,230 |
June 06 2022 | $41.27 | $41.71 | $40.84 | $41.02 | 12,641,920 |
June 03 2022 | $41.22 | $41.39 | $40.83 | $40.95 | 17,946,971 |
June 02 2022 | $40.89 | $41.45 | $40.63 | $41.44 | 20,546,750 |
June 01 2022 | $41.22 | $41.45 | $40.51 | $40.93 | 20,665,971 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
