The closing price for Cisco Systems (CSCO) in March 2023 was $48.56, on March 31, 2023. It was up 7.9% for the month. The latest price is $66.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2023 | $47.78 | $48.63 | $47.74 | $48.56 | 20,588,801 |
March 30 2023 | $47.91 | $48.01 | $47.49 | $47.78 | 11,754,580 |
March 29 2023 | $47.12 | $47.63 | $47.04 | $47.53 | 18,463,400 |
March 28 2023 | $46.74 | $47.00 | $46.70 | $46.81 | 11,124,350 |
March 27 2023 | $47.10 | $47.33 | $46.89 | $46.95 | 15,857,210 |
March 24 2023 | $46.35 | $46.96 | $45.98 | $46.92 | 19,439,420 |
March 23 2023 | $46.04 | $46.68 | $45.89 | $46.20 | 17,775,359 |
March 22 2023 | $47.13 | $47.14 | $45.91 | $45.95 | 21,399,350 |
March 21 2023 | $47.57 | $47.68 | $46.75 | $47.07 | 23,334,039 |
March 20 2023 | $46.65 | $47.41 | $46.46 | $47.32 | 22,699,750 |
March 17 2023 | $46.69 | $46.96 | $46.20 | $46.62 | 47,642,680 |
March 16 2023 | $45.22 | $46.72 | $45.06 | $46.56 | 21,427,590 |
March 15 2023 | $44.93 | $45.62 | $44.93 | $45.57 | 17,355,070 |
March 14 2023 | $45.22 | $45.76 | $45.06 | $45.56 | 17,679,561 |
March 13 2023 | $45.08 | $45.41 | $44.70 | $44.97 | 20,280,770 |
March 10 2023 | $45.42 | $45.68 | $44.87 | $45.11 | 16,338,210 |
March 09 2023 | $45.80 | $46.16 | $45.24 | $45.34 | 12,497,690 |
March 08 2023 | $45.54 | $45.77 | $45.28 | $45.62 | 12,055,540 |
March 07 2023 | $46.05 | $46.22 | $45.17 | $45.43 | 17,506,590 |
March 06 2023 | $45.94 | $46.27 | $45.74 | $45.91 | 13,878,360 |
March 03 2023 | $45.51 | $45.85 | $45.35 | $45.78 | 15,969,870 |
March 02 2023 | $44.89 | $45.17 | $44.70 | $45.08 | 18,283,180 |
March 01 2023 | $45.00 | $45.14 | $44.61 | $44.91 | 13,449,320 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
