The closing price for Cisco Systems (CSCO) in June 2016 was $21.57, on June 30, 2016. It was down 0.5% for the month. The latest price is $67.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2016 | $21.33 | $21.57 | $21.10 | $21.57 | 25,184,400 |
June 29 2016 | $21.15 | $21.30 | $20.97 | $21.24 | 25,592,961 |
June 28 2016 | $20.71 | $20.93 | $20.67 | $20.89 | 24,646,939 |
June 27 2016 | $20.66 | $20.71 | $20.39 | $20.53 | 30,293,961 |
June 24 2016 | $21.17 | $21.48 | $20.82 | $20.86 | 44,408,898 |
June 23 2016 | $21.82 | $21.97 | $21.77 | $21.96 | 19,415,600 |
June 22 2016 | $21.70 | $21.86 | $21.56 | $21.59 | 18,273,260 |
June 21 2016 | $21.78 | $21.80 | $21.60 | $21.63 | 19,098,631 |
June 20 2016 | $21.83 | $21.96 | $21.63 | $21.65 | 22,100,840 |
June 17 2016 | $21.71 | $21.80 | $21.57 | $21.76 | 32,333,510 |
June 16 2016 | $21.33 | $21.74 | $21.33 | $21.70 | 17,504,150 |
June 15 2016 | $21.42 | $21.69 | $21.35 | $21.54 | 30,738,580 |
June 14 2016 | $21.54 | $21.80 | $21.52 | $21.77 | 19,279,711 |
June 13 2016 | $21.78 | $21.94 | $21.66 | $21.68 | 17,181,949 |
June 10 2016 | $21.64 | $21.82 | $21.63 | $21.82 | 18,244,221 |
June 09 2016 | $21.78 | $21.94 | $21.67 | $21.90 | 18,349,881 |
June 08 2016 | $21.87 | $22.00 | $21.84 | $21.90 | 17,772,910 |
June 07 2016 | $21.72 | $22.06 | $21.66 | $21.85 | 21,566,590 |
June 06 2016 | $21.85 | $22.11 | $21.84 | $21.87 | 16,167,120 |
June 03 2016 | $21.90 | $21.96 | $21.72 | $21.90 | 18,677,660 |
June 02 2016 | $21.78 | $21.91 | $21.74 | $21.86 | 19,538,180 |
June 01 2016 | $21.68 | $21.83 | $21.65 | $21.72 | 22,268,670 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
