The closing price for Cisco Systems (CSCO) in March 2023 was $48.85, on March 31, 2023. It was up 7.9% for the month. The latest price is $65.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2023 | $48.07 | $48.92 | $48.03 | $48.85 | 20,588,801 |
March 30 2023 | $48.20 | $48.30 | $47.78 | $48.06 | 11,754,580 |
March 29 2023 | $47.40 | $47.91 | $47.32 | $47.82 | 18,463,400 |
March 28 2023 | $47.03 | $47.28 | $46.98 | $47.09 | 11,124,350 |
March 27 2023 | $47.38 | $47.61 | $47.18 | $47.23 | 15,857,210 |
March 24 2023 | $46.63 | $47.24 | $46.25 | $47.20 | 19,439,420 |
March 23 2023 | $46.32 | $46.96 | $46.17 | $46.47 | 17,775,359 |
March 22 2023 | $47.42 | $47.43 | $46.18 | $46.22 | 21,399,350 |
March 21 2023 | $47.85 | $47.97 | $47.03 | $47.35 | 23,334,039 |
March 20 2023 | $46.93 | $47.70 | $46.74 | $47.61 | 22,699,750 |
March 17 2023 | $46.97 | $47.24 | $46.48 | $46.90 | 47,642,680 |
March 16 2023 | $45.49 | $47.00 | $45.33 | $46.84 | 21,427,590 |
March 15 2023 | $45.20 | $45.89 | $45.20 | $45.85 | 17,355,070 |
March 14 2023 | $45.49 | $46.03 | $45.33 | $45.84 | 17,679,561 |
March 13 2023 | $45.35 | $45.68 | $44.97 | $45.24 | 20,280,770 |
March 10 2023 | $45.69 | $45.95 | $45.14 | $45.38 | 16,338,210 |
March 09 2023 | $46.07 | $46.44 | $45.52 | $45.61 | 12,497,690 |
March 08 2023 | $45.81 | $46.04 | $45.55 | $45.89 | 12,055,540 |
March 07 2023 | $46.32 | $46.50 | $45.45 | $45.71 | 17,506,590 |
March 06 2023 | $46.22 | $46.55 | $46.02 | $46.18 | 13,878,360 |
March 03 2023 | $45.78 | $46.13 | $45.62 | $46.05 | 15,969,870 |
March 02 2023 | $45.16 | $45.45 | $44.97 | $45.35 | 18,283,180 |
March 01 2023 | $45.27 | $45.41 | $44.88 | $45.18 | 13,449,320 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
