The closing price for Cisco Systems (CSCO) in September 2023 was $51.00, on September 29, 2023. It was down 6.3% for the month. The latest price is $59.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $51.38 | $51.42 | $50.75 | $51.00 | 13,951,240 |
September 28 2023 | $50.63 | $51.41 | $50.61 | $51.12 | 17,204,420 |
September 27 2023 | $50.18 | $50.63 | $49.83 | $50.47 | 15,845,520 |
September 26 2023 | $50.45 | $50.56 | $49.88 | $50.01 | 15,618,420 |
September 25 2023 | $50.72 | $50.93 | $50.43 | $50.74 | 14,224,390 |
September 22 2023 | $50.66 | $51.06 | $50.47 | $50.82 | 17,870,180 |
September 21 2023 | $50.67 | $51.32 | $50.14 | $50.60 | 37,440,281 |
September 20 2023 | $53.08 | $53.17 | $52.59 | $52.65 | 12,221,680 |
September 19 2023 | $53.30 | $53.33 | $52.61 | $52.97 | 10,748,900 |
September 18 2023 | $53.14 | $53.39 | $52.97 | $53.23 | 11,824,980 |
September 15 2023 | $53.42 | $53.50 | $52.69 | $53.16 | 44,029,152 |
September 14 2023 | $53.53 | $53.57 | $53.20 | $53.48 | 15,760,270 |
September 13 2023 | $53.43 | $53.63 | $53.20 | $53.39 | 13,092,200 |
September 12 2023 | $53.74 | $53.94 | $53.45 | $53.50 | 13,916,090 |
September 11 2023 | $53.81 | $54.04 | $53.54 | $53.92 | 15,842,490 |
September 08 2023 | $53.85 | $54.14 | $53.66 | $53.76 | 13,993,110 |
September 07 2023 | $54.05 | $54.16 | $53.75 | $53.88 | 14,762,100 |
September 06 2023 | $54.17 | $54.52 | $54.14 | $54.23 | 11,380,420 |
September 05 2023 | $54.85 | $54.85 | $54.29 | $54.32 | 13,884,960 |
September 01 2023 | $54.45 | $55.20 | $54.45 | $54.87 | 14,080,410 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
