The closing price for Cisco Systems (CSCO) in June 2022 was $38.36, on June 30, 2022. It was down 6.4% for the month. The latest price is $77.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2022 | $38.11 | $38.81 | $37.95 | $38.36 | 24,947,900 |
June 29 2022 | $38.81 | $38.91 | $38.40 | $38.57 | 13,450,800 |
June 28 2022 | $39.50 | $40.00 | $38.67 | $38.73 | 20,091,300 |
June 27 2022 | $39.84 | $39.84 | $39.25 | $39.37 | 22,755,300 |
June 24 2022 | $39.08 | $39.78 | $38.90 | $39.67 | 30,543,800 |
June 23 2022 | $39.05 | $39.09 | $38.43 | $38.62 | 33,801,700 |
June 22 2022 | $39.10 | $39.69 | $38.83 | $39.19 | 19,942,300 |
June 21 2022 | $39.41 | $39.83 | $39.31 | $39.70 | 23,277,900 |
June 17 2022 | $39.00 | $39.58 | $38.90 | $39.03 | 59,678,600 |
June 16 2022 | $38.51 | $39.05 | $38.51 | $38.97 | 27,049,000 |
June 15 2022 | $39.01 | $39.97 | $38.77 | $39.40 | 22,525,100 |
June 14 2022 | $39.25 | $39.31 | $38.29 | $38.60 | 22,499,100 |
June 13 2022 | $38.73 | $39.44 | $38.58 | $38.90 | 29,050,800 |
June 10 2022 | $39.40 | $39.57 | $38.94 | $39.12 | 20,262,400 |
June 09 2022 | $40.33 | $40.72 | $39.79 | $39.81 | 18,417,700 |
June 08 2022 | $40.88 | $41.05 | $40.37 | $40.41 | 16,263,800 |
June 07 2022 | $40.32 | $41.06 | $40.23 | $40.99 | 14,667,200 |
June 06 2022 | $41.02 | $41.46 | $40.60 | $40.78 | 12,641,900 |
June 03 2022 | $40.97 | $41.14 | $40.59 | $40.70 | 17,947,000 |
June 02 2022 | $40.64 | $41.20 | $40.39 | $41.19 | 20,546,800 |
June 01 2022 | $40.97 | $41.20 | $40.27 | $40.69 | 20,666,000 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
