The closing price for Cisco Systems (CSCO) in November 2024 was $56.67, on November 29, 2024. It was up 8.2% for the month. The latest price is $115.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $56.54 | $57.04 | $56.51 | $56.67 | 11,618,400 |
November 27 2024 | $57.06 | $57.30 | $56.40 | $56.75 | 12,703,300 |
November 26 2024 | $56.47 | $57.08 | $56.41 | $57.04 | 14,209,700 |
November 25 2024 | $56.14 | $56.43 | $55.76 | $56.22 | 52,408,200 |
November 22 2024 | $55.12 | $56.18 | $55.00 | $56.04 | 14,952,100 |
November 21 2024 | $54.83 | $55.45 | $54.65 | $55.09 | 16,162,400 |
November 20 2024 | $54.40 | $55.04 | $54.18 | $55.04 | 15,345,000 |
November 19 2024 | $54.25 | $54.60 | $53.93 | $54.57 | 17,476,200 |
November 18 2024 | $55.08 | $55.50 | $54.78 | $54.85 | 23,769,300 |
November 15 2024 | $54.99 | $55.61 | $54.78 | $55.00 | 28,173,700 |
November 14 2024 | $56.46 | $56.46 | $55.05 | $55.44 | 33,747,700 |
November 13 2024 | $55.66 | $56.74 | $55.36 | $56.64 | 36,350,600 |
November 12 2024 | $56.24 | $56.51 | $55.93 | $56.19 | 16,609,400 |
November 11 2024 | $56.47 | $56.84 | $55.86 | $56.12 | 17,827,000 |
November 08 2024 | $55.60 | $55.71 | $55.19 | $55.57 | 17,517,700 |
November 07 2024 | $55.32 | $55.80 | $55.07 | $55.59 | 17,880,200 |
November 06 2024 | $54.74 | $55.60 | $54.52 | $55.39 | 20,506,000 |
November 05 2024 | $53.50 | $53.86 | $53.12 | $53.75 | 10,183,600 |
November 04 2024 | $53.07 | $53.51 | $52.76 | $53.44 | 13,269,900 |
November 01 2024 | $52.39 | $53.42 | $52.19 | $53.12 | 19,235,600 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.