The closing price for Cisco Systems (CSCO) in November 2023 was $44.85, on November 30, 2023. It was down 7% for the month. The latest price is $115.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2023 | $44.67 | $44.96 | $44.44 | $44.85 | 37,165,000 |
November 29 2023 | $44.60 | $44.90 | $44.52 | $44.54 | 16,700,500 |
November 28 2023 | $44.45 | $44.67 | $44.32 | $44.36 | 16,360,900 |
November 27 2023 | $44.80 | $44.84 | $44.41 | $44.43 | 17,651,600 |
November 24 2023 | $44.58 | $44.87 | $44.54 | $44.83 | 8,209,500 |
November 22 2023 | $44.57 | $44.82 | $44.45 | $44.57 | 17,308,400 |
November 21 2023 | $44.74 | $44.82 | $44.18 | $44.31 | 21,510,500 |
November 20 2023 | $44.09 | $44.84 | $44.08 | $44.74 | 27,421,000 |
November 17 2023 | $44.54 | $44.83 | $44.24 | $44.27 | 32,593,700 |
November 16 2023 | $43.95 | $44.55 | $42.83 | $44.53 | 79,057,800 |
November 15 2023 | $49.38 | $49.53 | $49.17 | $49.39 | 32,188,200 |
November 14 2023 | $48.64 | $49.47 | $48.64 | $49.29 | 18,331,000 |
November 13 2023 | $48.65 | $48.80 | $48.29 | $48.42 | 14,931,600 |
November 10 2023 | $48.43 | $48.79 | $48.14 | $48.75 | 17,369,000 |
November 09 2023 | $48.31 | $48.73 | $47.97 | $48.20 | 21,039,400 |
November 08 2023 | $49.49 | $49.59 | $48.92 | $49.13 | 13,633,800 |
November 07 2023 | $49.44 | $49.54 | $49.10 | $49.25 | 15,153,100 |
November 06 2023 | $49.10 | $49.41 | $49.02 | $49.40 | 15,429,600 |
November 03 2023 | $49.37 | $49.55 | $48.79 | $49.14 | 17,644,900 |
November 02 2023 | $48.50 | $48.94 | $48.37 | $48.90 | 17,459,700 |
November 01 2023 | $48.24 | $48.46 | $48.02 | $48.38 | 14,300,700 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.