The closing price for Cisco Systems (CSCO) in June 2020 was $39.81, on June 30, 2020. It was down 1.1% for the month. The latest price is $69.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2020 | $39.38 | $40.12 | $39.34 | $39.81 | 21,888,830 |
June 29 2020 | $39.55 | $39.64 | $38.98 | $39.39 | 23,875,410 |
June 26 2020 | $38.51 | $39.70 | $38.09 | $39.52 | 106,928,305 |
June 25 2020 | $38.21 | $38.68 | $37.72 | $38.59 | 19,114,869 |
June 24 2020 | $38.65 | $38.81 | $37.89 | $38.19 | 22,840,141 |
June 23 2020 | $39.19 | $39.39 | $38.68 | $38.81 | 23,222,359 |
June 22 2020 | $38.50 | $38.80 | $38.24 | $38.54 | 18,398,600 |
June 19 2020 | $39.48 | $39.70 | $38.45 | $38.68 | 36,103,238 |
June 18 2020 | $39.08 | $39.30 | $38.70 | $39.11 | 22,423,461 |
June 17 2020 | $39.90 | $39.96 | $39.17 | $39.40 | 20,399,080 |
June 16 2020 | $40.46 | $40.53 | $39.18 | $39.67 | 28,074,580 |
June 15 2020 | $37.66 | $39.05 | $37.49 | $38.71 | 21,300,100 |
June 12 2020 | $38.37 | $39.14 | $37.65 | $38.47 | 26,125,551 |
June 11 2020 | $40.10 | $40.11 | $37.25 | $37.27 | 35,582,020 |
June 10 2020 | $40.68 | $40.82 | $40.22 | $40.47 | 18,462,381 |
June 09 2020 | $40.98 | $41.17 | $40.53 | $41.01 | 18,597,270 |
June 08 2020 | $40.51 | $41.10 | $40.22 | $41.08 | 17,820,920 |
June 05 2020 | $40.34 | $41.21 | $40.28 | $40.82 | 22,591,051 |
June 04 2020 | $39.92 | $40.33 | $39.71 | $39.99 | 14,100,660 |
June 03 2020 | $40.10 | $40.28 | $39.72 | $40.06 | 17,491,949 |
June 02 2020 | $39.60 | $40.03 | $39.16 | $40.02 | 17,285,949 |
June 01 2020 | $40.24 | $40.36 | $39.46 | $39.52 | 18,730,619 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
