The closing price for Cisco Systems (CSCO) in May 2023 was $46.77, on May 31, 2023. It was up 5.2% for the month. The latest price is $57.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $46.99 | $47.10 | $46.71 | $46.77 | 51,990,281 |
May 30 2023 | $47.07 | $47.53 | $46.83 | $47.24 | 19,074,760 |
May 26 2023 | $46.24 | $47.16 | $46.24 | $46.95 | 19,825,590 |
May 25 2023 | $44.98 | $46.35 | $44.93 | $46.16 | 21,716,990 |
May 24 2023 | $46.09 | $46.14 | $45.36 | $45.58 | 15,452,950 |
May 23 2023 | $45.77 | $46.47 | $45.76 | $46.05 | 17,645,881 |
May 22 2023 | $46.24 | $46.35 | $45.92 | $45.97 | 18,667,480 |
May 19 2023 | $45.60 | $46.46 | $45.57 | $46.26 | 28,564,109 |
May 18 2023 | $43.09 | $45.43 | $43.03 | $45.38 | 41,475,719 |
May 17 2023 | $44.39 | $44.97 | $44.26 | $44.85 | 29,325,949 |
May 16 2023 | $44.48 | $44.56 | $44.06 | $44.18 | 16,500,039 |
May 15 2023 | $44.06 | $44.50 | $43.84 | $44.35 | 13,204,410 |
May 12 2023 | $43.57 | $44.07 | $43.57 | $43.98 | 14,097,460 |
May 11 2023 | $44.09 | $44.11 | $43.50 | $43.66 | 12,522,130 |
May 10 2023 | $43.97 | $44.19 | $43.45 | $43.98 | 15,625,290 |
May 09 2023 | $43.29 | $43.80 | $43.24 | $43.75 | 15,221,930 |
May 08 2023 | $43.73 | $43.80 | $43.40 | $43.63 | 12,000,030 |
May 05 2023 | $43.42 | $43.65 | $43.24 | $43.55 | 14,317,400 |
May 04 2023 | $43.09 | $43.25 | $42.89 | $43.03 | 17,748,930 |
May 03 2023 | $43.71 | $43.83 | $43.18 | $43.27 | 20,765,711 |
May 02 2023 | $44.16 | $44.33 | $43.37 | $43.65 | 20,175,131 |
May 01 2023 | $44.44 | $44.74 | $44.37 | $44.57 | 13,122,320 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
