The closing price for Cisco Systems (CSCO) in June 2024 was $45.09, on June 28, 2024. It was up 1.7% for the month. The latest price is $84.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2024 | $45.13 | $45.42 | $44.93 | $45.09 | 23,921,100 |
June 27 2024 | $44.39 | $45.09 | $44.38 | $45.03 | 16,541,900 |
June 26 2024 | $44.66 | $44.99 | $44.41 | $44.47 | 13,981,300 |
June 25 2024 | $44.86 | $45.38 | $44.59 | $44.96 | 17,615,800 |
June 24 2024 | $45.07 | $45.34 | $44.62 | $44.87 | 19,136,200 |
June 21 2024 | $44.70 | $45.40 | $44.65 | $44.88 | 64,967,000 |
June 20 2024 | $43.57 | $44.48 | $43.52 | $44.34 | 25,613,200 |
June 18 2024 | $43.18 | $43.64 | $43.18 | $43.63 | 17,627,000 |
June 17 2024 | $43.08 | $43.38 | $42.66 | $43.36 | 16,382,000 |
June 14 2024 | $43.01 | $43.38 | $42.68 | $43.35 | 15,274,200 |
June 13 2024 | $43.10 | $43.23 | $42.82 | $43.20 | 16,149,000 |
June 12 2024 | $43.64 | $43.73 | $43.08 | $43.29 | 16,803,100 |
June 11 2024 | $43.36 | $43.59 | $43.05 | $43.44 | 17,450,700 |
June 10 2024 | $43.46 | $43.52 | $42.96 | $43.51 | 13,400,400 |
June 07 2024 | $43.61 | $43.93 | $43.45 | $43.50 | 15,734,600 |
June 06 2024 | $43.60 | $44.02 | $43.45 | $43.87 | 15,456,100 |
June 05 2024 | $45.10 | $45.20 | $43.31 | $43.67 | 28,746,400 |
June 04 2024 | $44.27 | $45.17 | $44.14 | $45.00 | 23,330,300 |
June 03 2024 | $44.34 | $44.38 | $43.92 | $44.27 | 23,295,000 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
