The closing price for Cisco Systems (CSCO) in October 2023 was $49.81, on October 31, 2023. It was down 2.5% for the month. The latest price is $67.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2023 | $49.45 | $49.85 | $49.38 | $49.81 | 13,509,300 |
October 30 2023 | $49.07 | $49.34 | $48.82 | $49.28 | 13,322,430 |
October 27 2023 | $49.34 | $49.83 | $49.11 | $49.27 | 13,333,930 |
October 26 2023 | $49.57 | $49.81 | $49.03 | $49.09 | 17,594,539 |
October 25 2023 | $50.75 | $51.00 | $50.00 | $50.07 | 14,384,690 |
October 24 2023 | $49.94 | $50.69 | $49.74 | $50.65 | 14,824,180 |
October 23 2023 | $50.47 | $50.50 | $49.84 | $49.88 | 17,760,039 |
October 20 2023 | $51.02 | $51.21 | $50.45 | $50.58 | 23,888,740 |
October 19 2023 | $51.37 | $51.53 | $50.83 | $50.95 | 16,325,600 |
October 18 2023 | $51.40 | $51.78 | $51.22 | $51.38 | 13,087,340 |
October 17 2023 | $51.40 | $51.58 | $50.81 | $51.54 | 17,105,930 |
October 16 2023 | $51.67 | $52.16 | $51.64 | $51.75 | 11,736,610 |
October 13 2023 | $51.48 | $51.71 | $51.06 | $51.38 | 14,413,850 |
October 12 2023 | $51.62 | $51.81 | $51.13 | $51.46 | 11,846,120 |
October 11 2023 | $51.53 | $51.72 | $50.97 | $51.27 | 12,658,050 |
October 10 2023 | $51.56 | $51.69 | $51.26 | $51.48 | 13,105,620 |
October 09 2023 | $50.98 | $51.56 | $50.88 | $51.52 | 10,163,600 |
October 06 2023 | $50.63 | $51.36 | $50.39 | $51.07 | 15,665,550 |
October 05 2023 | $51.03 | $51.09 | $50.24 | $50.71 | 14,929,530 |
October 04 2023 | $51.27 | $51.45 | $50.85 | $51.07 | 17,008,961 |
October 03 2023 | $51.47 | $51.49 | $50.98 | $51.26 | 15,700,580 |
October 02 2023 | $51.08 | $51.61 | $51.05 | $51.60 | 13,934,000 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
