The closing price for Cisco Systems (CSCO) in November 2023 was $45.95, on November 30, 2023. It was down 7% for the month. The latest price is $66.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2023 | $45.77 | $46.07 | $45.53 | $45.95 | 37,165,008 |
November 29 2023 | $45.70 | $46.01 | $45.62 | $45.64 | 16,700,490 |
November 28 2023 | $45.54 | $45.77 | $45.41 | $45.45 | 16,360,860 |
November 27 2023 | $45.91 | $45.94 | $45.51 | $45.53 | 17,651,619 |
November 24 2023 | $45.68 | $45.97 | $45.64 | $45.93 | 8,209,530 |
November 22 2023 | $45.67 | $45.92 | $45.54 | $45.67 | 17,311,340 |
November 21 2023 | $45.85 | $45.92 | $45.27 | $45.40 | 21,510,480 |
November 20 2023 | $45.17 | $45.94 | $45.16 | $45.85 | 27,425,670 |
November 17 2023 | $45.64 | $45.93 | $45.34 | $45.36 | 32,337,439 |
November 16 2023 | $45.03 | $45.65 | $43.88 | $45.63 | 79,057,820 |
November 15 2023 | $50.60 | $50.75 | $50.37 | $50.61 | 32,188,150 |
November 14 2023 | $49.84 | $50.69 | $49.84 | $50.50 | 18,330,971 |
November 13 2023 | $49.85 | $50.00 | $49.48 | $49.61 | 14,931,550 |
November 10 2023 | $49.63 | $49.99 | $49.32 | $49.95 | 17,373,580 |
November 09 2023 | $49.51 | $49.93 | $49.15 | $49.39 | 21,039,430 |
November 08 2023 | $50.71 | $50.82 | $50.12 | $50.34 | 13,633,770 |
November 07 2023 | $50.66 | $50.76 | $50.31 | $50.46 | 15,153,110 |
November 06 2023 | $50.31 | $50.63 | $50.22 | $50.62 | 15,429,620 |
November 03 2023 | $50.59 | $50.77 | $49.99 | $50.35 | 17,645,131 |
November 02 2023 | $49.70 | $50.15 | $49.56 | $50.10 | 17,459,680 |
November 01 2023 | $49.43 | $49.66 | $49.20 | $49.57 | 14,300,650 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
