The closing price for Cisco Systems (CSCO) in September 2023 was $49.85, on September 29, 2023. It was down 6.3% for the month. The latest price is $86.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $50.22 | $50.26 | $49.61 | $49.85 | 13,951,200 |
September 28 2023 | $49.49 | $50.25 | $49.47 | $49.97 | 17,204,400 |
September 27 2023 | $49.05 | $49.49 | $48.71 | $49.33 | 15,845,500 |
September 26 2023 | $49.32 | $49.43 | $48.76 | $48.88 | 15,618,400 |
September 25 2023 | $49.58 | $49.78 | $49.30 | $49.59 | 14,224,400 |
September 22 2023 | $49.52 | $49.92 | $49.33 | $49.68 | 17,869,500 |
September 21 2023 | $49.53 | $50.17 | $49.01 | $49.46 | 37,436,100 |
September 20 2023 | $51.88 | $51.98 | $51.41 | $51.47 | 12,219,900 |
September 19 2023 | $52.10 | $52.13 | $51.43 | $51.78 | 10,748,500 |
September 18 2023 | $51.94 | $52.19 | $51.77 | $52.03 | 11,825,000 |
September 15 2023 | $52.22 | $52.29 | $51.50 | $51.97 | 44,029,200 |
September 14 2023 | $52.32 | $52.37 | $52.01 | $52.27 | 15,760,300 |
September 13 2023 | $52.23 | $52.42 | $52.01 | $52.19 | 13,092,200 |
September 12 2023 | $52.53 | $52.73 | $52.25 | $52.29 | 13,916,100 |
September 11 2023 | $52.60 | $52.83 | $52.34 | $52.71 | 15,842,300 |
September 08 2023 | $52.64 | $52.92 | $52.45 | $52.55 | 13,992,000 |
September 07 2023 | $52.83 | $52.94 | $52.54 | $52.66 | 14,762,000 |
September 06 2023 | $52.95 | $53.29 | $52.92 | $53.01 | 11,380,400 |
September 05 2023 | $53.62 | $53.62 | $53.07 | $53.10 | 13,885,000 |
September 01 2023 | $53.22 | $53.96 | $53.22 | $53.64 | 14,080,400 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
