The closing price for Cisco Systems (CSCO) in October 2023 was $49.51, on October 31, 2023. It was down 2.5% for the month. The latest price is $66.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2023 | $49.15 | $49.55 | $49.09 | $49.51 | 13,509,300 |
October 30 2023 | $48.77 | $49.05 | $48.53 | $48.98 | 13,322,430 |
October 27 2023 | $49.05 | $49.53 | $48.82 | $48.97 | 13,333,930 |
October 26 2023 | $49.27 | $49.51 | $48.74 | $48.79 | 17,594,539 |
October 25 2023 | $50.45 | $50.69 | $49.70 | $49.77 | 14,384,690 |
October 24 2023 | $49.64 | $50.39 | $49.44 | $50.35 | 14,824,180 |
October 23 2023 | $50.17 | $50.20 | $49.54 | $49.58 | 17,760,039 |
October 20 2023 | $50.71 | $50.90 | $50.15 | $50.27 | 23,888,740 |
October 19 2023 | $51.06 | $51.22 | $50.53 | $50.64 | 16,325,600 |
October 18 2023 | $51.09 | $51.47 | $50.91 | $51.07 | 13,087,340 |
October 17 2023 | $51.09 | $51.27 | $50.50 | $51.23 | 17,105,930 |
October 16 2023 | $51.36 | $51.85 | $51.33 | $51.44 | 11,736,610 |
October 13 2023 | $51.18 | $51.40 | $50.76 | $51.07 | 14,413,850 |
October 12 2023 | $51.31 | $51.50 | $50.83 | $51.15 | 11,846,120 |
October 11 2023 | $51.22 | $51.41 | $50.67 | $50.97 | 12,658,050 |
October 10 2023 | $51.25 | $51.38 | $50.96 | $51.17 | 13,105,620 |
October 09 2023 | $50.67 | $51.25 | $50.58 | $51.21 | 10,163,600 |
October 06 2023 | $50.33 | $51.05 | $50.09 | $50.77 | 15,665,550 |
October 05 2023 | $50.72 | $50.79 | $49.94 | $50.41 | 14,929,530 |
October 04 2023 | $50.97 | $51.14 | $50.55 | $50.77 | 17,008,961 |
October 03 2023 | $51.16 | $51.19 | $50.67 | $50.96 | 15,700,580 |
October 02 2023 | $50.77 | $51.30 | $50.74 | $51.29 | 13,934,000 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
