The closing price for Cisco Systems (CSCO) in November 2023 was $46.23, on November 30, 2023. It was down 7% for the month. The latest price is $59.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2023 | $46.05 | $46.34 | $45.81 | $46.23 | 37,165,008 |
November 29 2023 | $45.97 | $46.29 | $45.89 | $45.91 | 16,700,490 |
November 28 2023 | $45.82 | $46.05 | $45.68 | $45.72 | 16,360,860 |
November 27 2023 | $46.18 | $46.22 | $45.78 | $45.80 | 17,651,619 |
November 24 2023 | $45.95 | $46.25 | $45.91 | $46.21 | 8,209,530 |
November 22 2023 | $45.94 | $46.20 | $45.81 | $45.94 | 17,311,340 |
November 21 2023 | $46.12 | $46.20 | $45.54 | $45.67 | 21,510,480 |
November 20 2023 | $45.45 | $46.22 | $45.44 | $46.12 | 27,425,670 |
November 17 2023 | $45.91 | $46.21 | $45.61 | $45.63 | 32,337,439 |
November 16 2023 | $45.30 | $45.92 | $44.15 | $45.90 | 79,057,820 |
November 15 2023 | $50.90 | $51.05 | $50.68 | $50.91 | 32,188,150 |
November 14 2023 | $50.14 | $51.00 | $50.14 | $50.81 | 18,330,971 |
November 13 2023 | $50.15 | $50.30 | $49.77 | $49.91 | 14,931,550 |
November 10 2023 | $49.93 | $50.29 | $49.62 | $50.25 | 17,373,580 |
November 09 2023 | $49.80 | $50.23 | $49.45 | $49.69 | 21,039,430 |
November 08 2023 | $51.02 | $51.12 | $50.42 | $50.64 | 13,633,770 |
November 07 2023 | $50.97 | $51.06 | $50.62 | $50.77 | 15,153,110 |
November 06 2023 | $50.62 | $50.93 | $50.52 | $50.92 | 15,429,620 |
November 03 2023 | $50.89 | $51.07 | $50.29 | $50.65 | 17,645,131 |
November 02 2023 | $49.99 | $50.45 | $49.86 | $50.40 | 17,459,680 |
November 01 2023 | $49.73 | $49.96 | $49.50 | $49.87 | 14,300,650 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
