The closing price for Cisco Systems (CSCO) in June 2017 was $24.35, on June 30, 2017. It was down 0.7% for the month. The latest price is $67.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2017 | $24.74 | $24.74 | $24.35 | $24.35 | 23,604,641 |
June 29 2017 | $24.74 | $24.92 | $24.32 | $24.44 | 27,664,449 |
June 28 2017 | $24.73 | $25.11 | $24.71 | $24.96 | 17,732,311 |
June 27 2017 | $24.97 | $25.10 | $24.71 | $24.71 | 23,224,250 |
June 26 2017 | $25.07 | $25.29 | $25.04 | $25.09 | 22,174,961 |
June 23 2017 | $24.78 | $25.13 | $24.70 | $24.97 | 25,792,150 |
June 22 2017 | $24.83 | $24.90 | $24.67 | $24.78 | 19,436,619 |
June 21 2017 | $24.69 | $24.80 | $24.52 | $24.77 | 20,386,070 |
June 20 2017 | $24.85 | $25.02 | $24.77 | $24.78 | 18,190,131 |
June 19 2017 | $24.72 | $24.91 | $24.57 | $24.89 | 18,459,211 |
June 16 2017 | $24.60 | $24.62 | $24.28 | $24.61 | 36,367,422 |
June 15 2017 | $24.32 | $24.62 | $24.29 | $24.57 | 19,327,990 |
June 14 2017 | $24.80 | $24.88 | $24.38 | $24.59 | 24,940,410 |
June 13 2017 | $24.35 | $24.74 | $24.34 | $24.67 | 27,781,039 |
June 12 2017 | $24.39 | $24.62 | $24.24 | $24.32 | 25,784,439 |
June 09 2017 | $24.62 | $24.77 | $24.19 | $24.41 | 25,376,561 |
June 08 2017 | $24.53 | $24.75 | $24.53 | $24.60 | 21,828,609 |
June 07 2017 | $24.60 | $24.68 | $24.46 | $24.60 | 14,948,440 |
June 06 2017 | $24.70 | $24.71 | $24.51 | $24.56 | 16,186,560 |
June 05 2017 | $24.94 | $24.94 | $24.56 | $24.71 | 15,975,980 |
June 02 2017 | $24.84 | $24.95 | $24.65 | $24.88 | 20,085,189 |
June 01 2017 | $24.53 | $24.76 | $24.49 | $24.76 | 15,525,450 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
