The closing price for Cisco Systems (CSCO) in September 2023 was $50.70, on September 29, 2023. It was down 6.3% for the month. The latest price is $66.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $51.07 | $51.11 | $50.45 | $50.70 | 13,951,240 |
September 28 2023 | $50.33 | $51.10 | $50.31 | $50.81 | 17,204,420 |
September 27 2023 | $49.88 | $50.33 | $49.54 | $50.17 | 15,845,520 |
September 26 2023 | $50.15 | $50.26 | $49.58 | $49.71 | 15,618,420 |
September 25 2023 | $50.41 | $50.62 | $50.13 | $50.43 | 14,224,390 |
September 22 2023 | $50.36 | $50.76 | $50.17 | $50.52 | 17,870,180 |
September 21 2023 | $50.37 | $51.02 | $49.84 | $50.30 | 37,440,281 |
September 20 2023 | $52.76 | $52.86 | $52.28 | $52.34 | 12,221,680 |
September 19 2023 | $52.98 | $53.01 | $52.30 | $52.66 | 10,748,900 |
September 18 2023 | $52.82 | $53.07 | $52.65 | $52.91 | 11,824,980 |
September 15 2023 | $53.10 | $53.18 | $52.38 | $52.85 | 44,029,152 |
September 14 2023 | $53.21 | $53.25 | $52.88 | $53.16 | 15,760,270 |
September 13 2023 | $53.11 | $53.31 | $52.88 | $53.07 | 13,092,200 |
September 12 2023 | $53.42 | $53.62 | $53.13 | $53.18 | 13,916,090 |
September 11 2023 | $53.49 | $53.72 | $53.22 | $53.60 | 15,842,490 |
September 08 2023 | $53.53 | $53.82 | $53.34 | $53.44 | 13,993,110 |
September 07 2023 | $53.72 | $53.84 | $53.43 | $53.55 | 14,762,100 |
September 06 2023 | $53.85 | $54.20 | $53.82 | $53.90 | 11,380,420 |
September 05 2023 | $54.53 | $54.53 | $53.97 | $54.00 | 13,884,960 |
September 01 2023 | $54.12 | $54.87 | $54.12 | $54.54 | 14,080,410 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
