The closing price for Cisco Systems (CSCO) in October 2023 was $48.32, on October 31, 2023. It was down 2.5% for the month. The latest price is $107.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2023 | $47.97 | $48.36 | $47.91 | $48.32 | 13,509,300 |
October 30 2023 | $47.60 | $47.87 | $47.36 | $47.80 | 13,322,400 |
October 27 2023 | $47.87 | $48.34 | $47.65 | $47.79 | 13,333,900 |
October 26 2023 | $48.08 | $48.32 | $47.56 | $47.62 | 17,594,500 |
October 25 2023 | $49.23 | $49.47 | $48.51 | $48.57 | 14,384,700 |
October 24 2023 | $48.44 | $49.18 | $48.26 | $49.14 | 14,824,200 |
October 23 2023 | $48.96 | $48.99 | $48.35 | $48.39 | 17,760,000 |
October 20 2023 | $49.49 | $49.68 | $48.94 | $49.06 | 23,888,700 |
October 19 2023 | $49.83 | $49.99 | $49.31 | $49.43 | 16,325,600 |
October 18 2023 | $49.86 | $50.23 | $49.69 | $49.84 | 13,087,300 |
October 17 2023 | $49.86 | $50.04 | $49.29 | $50.00 | 17,105,900 |
October 16 2023 | $50.12 | $50.60 | $50.09 | $50.20 | 11,736,600 |
October 13 2023 | $49.95 | $50.17 | $49.54 | $49.84 | 14,413,800 |
October 12 2023 | $50.07 | $50.26 | $49.60 | $49.92 | 11,846,100 |
October 11 2023 | $49.99 | $50.18 | $49.45 | $49.74 | 12,658,000 |
October 10 2023 | $50.02 | $50.14 | $49.73 | $49.94 | 13,105,600 |
October 09 2023 | $49.45 | $50.02 | $49.36 | $49.98 | 10,163,600 |
October 06 2023 | $49.12 | $49.82 | $48.89 | $49.55 | 15,665,500 |
October 05 2023 | $49.50 | $49.57 | $48.74 | $49.19 | 14,929,400 |
October 04 2023 | $49.74 | $49.92 | $49.33 | $49.55 | 17,009,000 |
October 03 2023 | $49.93 | $49.95 | $49.45 | $49.73 | 15,700,600 |
October 02 2023 | $49.55 | $50.07 | $49.52 | $50.06 | 13,934,000 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.