The closing price for Cisco Systems (CSCO) in June 2023 was $48.72, on June 30, 2023. It was up 4% for the month. The latest price is $63.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2023 | $48.85 | $49.21 | $48.51 | $48.72 | 18,188,311 |
June 29 2023 | $47.89 | $48.27 | $47.85 | $48.22 | 14,246,000 |
June 28 2023 | $47.81 | $48.03 | $47.49 | $47.90 | 11,387,580 |
June 27 2023 | $47.37 | $48.06 | $47.31 | $47.89 | 12,980,980 |
June 26 2023 | $47.36 | $47.83 | $47.25 | $47.28 | 13,032,100 |
June 23 2023 | $47.68 | $47.76 | $47.16 | $47.39 | 16,544,580 |
June 22 2023 | $47.69 | $48.15 | $47.48 | $48.13 | 14,996,300 |
June 21 2023 | $48.38 | $48.40 | $47.85 | $47.88 | 16,939,641 |
June 20 2023 | $48.90 | $49.04 | $48.46 | $48.54 | 20,140,400 |
June 16 2023 | $49.15 | $49.34 | $48.89 | $49.03 | 37,134,422 |
June 15 2023 | $47.93 | $49.03 | $47.86 | $48.89 | 22,496,850 |
June 14 2023 | $47.83 | $48.23 | $47.67 | $47.98 | 16,630,750 |
June 13 2023 | $47.72 | $47.96 | $47.50 | $47.83 | 24,035,529 |
June 12 2023 | $47.00 | $47.56 | $46.77 | $47.53 | 15,497,670 |
June 09 2023 | $46.64 | $47.05 | $46.48 | $46.76 | 12,173,940 |
June 08 2023 | $47.00 | $47.08 | $46.67 | $46.78 | 13,289,080 |
June 07 2023 | $46.80 | $47.21 | $46.75 | $46.87 | 15,950,610 |
June 06 2023 | $46.88 | $46.99 | $46.27 | $46.90 | 16,029,600 |
June 05 2023 | $47.28 | $47.62 | $47.12 | $47.28 | 13,964,140 |
June 02 2023 | $46.96 | $47.31 | $46.82 | $47.10 | 19,155,369 |
June 01 2023 | $46.85 | $47.16 | $46.38 | $46.83 | 17,816,971 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
