The closing price for Cisco Systems (CSCO) in June 2023 was $47.62, on June 30, 2023. It was up 4% for the month. The latest price is $86.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2023 | $47.75 | $48.10 | $47.42 | $47.62 | 18,188,300 |
June 29 2023 | $46.81 | $47.19 | $46.77 | $47.13 | 14,246,000 |
June 28 2023 | $46.74 | $46.96 | $46.42 | $46.82 | 11,387,600 |
June 27 2023 | $46.30 | $46.98 | $46.25 | $46.81 | 12,981,000 |
June 26 2023 | $46.30 | $46.75 | $46.18 | $46.21 | 13,032,100 |
June 23 2023 | $46.61 | $46.68 | $46.10 | $46.32 | 16,544,600 |
June 22 2023 | $46.62 | $47.07 | $46.41 | $47.05 | 14,993,800 |
June 21 2023 | $47.29 | $47.31 | $46.77 | $46.80 | 16,939,600 |
June 20 2023 | $47.80 | $47.93 | $47.37 | $47.44 | 20,138,000 |
June 16 2023 | $48.04 | $48.24 | $47.79 | $47.92 | 37,134,400 |
June 15 2023 | $46.86 | $47.92 | $46.78 | $47.79 | 22,496,900 |
June 14 2023 | $46.75 | $47.14 | $46.60 | $46.90 | 16,630,700 |
June 13 2023 | $46.65 | $46.88 | $46.43 | $46.75 | 24,035,500 |
June 12 2023 | $45.94 | $46.49 | $45.71 | $46.46 | 15,495,000 |
June 09 2023 | $45.59 | $45.99 | $45.44 | $45.71 | 12,173,400 |
June 08 2023 | $45.94 | $46.02 | $45.62 | $45.72 | 13,289,100 |
June 07 2023 | $45.74 | $46.15 | $45.70 | $45.82 | 15,950,600 |
June 06 2023 | $45.83 | $45.94 | $45.23 | $45.84 | 16,029,600 |
June 05 2023 | $46.22 | $46.55 | $46.06 | $46.21 | 13,964,100 |
June 02 2023 | $45.90 | $46.25 | $45.77 | $46.04 | 19,155,400 |
June 01 2023 | $45.80 | $46.10 | $45.34 | $45.78 | 17,817,000 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
