The closing price for Cisco Systems (CSCO) in May 2023 was $45.37, on May 31, 2023. It was up 5.2% for the month. The latest price is $114.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $45.59 | $45.70 | $45.31 | $45.37 | 51,990,300 |
May 30 2023 | $45.66 | $46.12 | $45.43 | $45.83 | 19,074,800 |
May 26 2023 | $44.86 | $45.75 | $44.86 | $45.54 | 19,825,600 |
May 25 2023 | $43.63 | $44.97 | $43.59 | $44.78 | 21,717,000 |
May 24 2023 | $44.71 | $44.76 | $44.00 | $44.22 | 15,452,900 |
May 23 2023 | $44.40 | $45.08 | $44.39 | $44.67 | 17,645,900 |
May 22 2023 | $44.86 | $44.97 | $44.55 | $44.59 | 18,667,500 |
May 19 2023 | $44.24 | $45.07 | $44.21 | $44.88 | 28,564,100 |
May 18 2023 | $41.80 | $44.07 | $41.74 | $44.03 | 41,475,700 |
May 17 2023 | $43.07 | $43.62 | $42.94 | $43.51 | 29,326,000 |
May 16 2023 | $43.15 | $43.23 | $42.75 | $42.86 | 16,496,300 |
May 15 2023 | $42.75 | $43.17 | $42.53 | $43.02 | 13,204,400 |
May 12 2023 | $42.27 | $42.76 | $42.27 | $42.66 | 14,097,500 |
May 11 2023 | $42.77 | $42.79 | $42.20 | $42.35 | 12,521,900 |
May 10 2023 | $42.66 | $42.87 | $42.15 | $42.66 | 15,625,100 |
May 09 2023 | $42.00 | $42.49 | $41.94 | $42.45 | 15,221,900 |
May 08 2023 | $42.42 | $42.49 | $42.10 | $42.33 | 12,000,000 |
May 05 2023 | $42.13 | $42.35 | $41.94 | $42.24 | 14,317,400 |
May 04 2023 | $41.81 | $41.95 | $41.61 | $41.74 | 17,748,900 |
May 03 2023 | $42.40 | $42.52 | $41.89 | $41.98 | 20,765,700 |
May 02 2023 | $42.85 | $43.00 | $42.07 | $42.35 | 20,175,100 |
May 01 2023 | $43.11 | $43.40 | $43.05 | $43.24 | 13,122,300 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.