The closing price for Cisco Systems (CSCO) in June 2024 was $45.85, on June 28, 2024. It was up 1.7% for the month. The latest price is $67.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2024 | $45.89 | $46.19 | $45.69 | $45.85 | 23,921,061 |
June 27 2024 | $45.14 | $45.85 | $45.14 | $45.79 | 16,541,900 |
June 26 2024 | $45.41 | $45.75 | $45.16 | $45.22 | 13,981,320 |
June 25 2024 | $45.62 | $46.15 | $45.35 | $45.72 | 17,793,641 |
June 24 2024 | $45.83 | $46.11 | $45.37 | $45.63 | 19,136,150 |
June 21 2024 | $45.45 | $46.17 | $45.41 | $45.64 | 65,576,289 |
June 20 2024 | $44.31 | $45.23 | $44.26 | $45.09 | 25,613,170 |
June 18 2024 | $43.91 | $44.38 | $43.91 | $44.36 | 17,627,020 |
June 17 2024 | $43.81 | $44.11 | $43.38 | $44.09 | 16,381,950 |
June 14 2024 | $43.74 | $44.11 | $43.40 | $44.08 | 15,274,180 |
June 13 2024 | $43.83 | $43.96 | $43.54 | $43.93 | 16,149,010 |
June 12 2024 | $44.38 | $44.47 | $43.80 | $44.03 | 16,803,100 |
June 11 2024 | $44.09 | $44.32 | $43.77 | $44.17 | 17,450,740 |
June 10 2024 | $44.20 | $44.26 | $43.69 | $44.25 | 13,404,610 |
June 07 2024 | $44.35 | $44.67 | $44.19 | $44.24 | 15,734,610 |
June 06 2024 | $44.33 | $44.77 | $44.18 | $44.61 | 15,456,060 |
June 05 2024 | $45.86 | $45.96 | $44.04 | $44.41 | 28,746,400 |
June 04 2024 | $45.02 | $45.94 | $44.88 | $45.76 | 23,330,320 |
June 03 2024 | $45.09 | $45.14 | $44.66 | $45.02 | 23,294,990 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
