The closing price for Cisco Systems (CSCO) in January 2024 was $47.75, on January 31, 2024. It was up 0.2% for the month. The latest price is $77.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $49.33 | $49.42 | $47.64 | $47.75 | 29,311,800 |
January 30 2024 | $49.76 | $49.88 | $49.48 | $49.71 | 14,322,100 |
January 29 2024 | $49.32 | $49.85 | $49.31 | $49.75 | 13,492,400 |
January 26 2024 | $49.88 | $50.07 | $49.47 | $49.61 | 13,160,300 |
January 25 2024 | $49.24 | $50.01 | $49.24 | $49.79 | 18,936,600 |
January 24 2024 | $49.48 | $49.48 | $48.73 | $48.82 | 19,458,500 |
January 23 2024 | $48.90 | $49.31 | $48.81 | $49.25 | 15,044,300 |
January 22 2024 | $49.05 | $49.27 | $48.92 | $49.07 | 20,298,700 |
January 19 2024 | $48.29 | $48.90 | $48.27 | $48.78 | 23,015,300 |
January 18 2024 | $47.86 | $48.34 | $47.84 | $48.29 | 18,487,500 |
January 17 2024 | $47.80 | $47.98 | $47.49 | $47.86 | 17,370,600 |
January 16 2024 | $47.81 | $48.14 | $47.64 | $48.14 | 17,015,900 |
January 12 2024 | $48.05 | $48.35 | $47.86 | $47.90 | 18,785,700 |
January 11 2024 | $48.00 | $48.05 | $47.61 | $47.99 | 16,458,300 |
January 10 2024 | $47.57 | $47.88 | $47.40 | $47.80 | 15,174,200 |
January 09 2024 | $47.54 | $47.61 | $47.03 | $47.49 | 20,489,200 |
January 08 2024 | $47.34 | $48.05 | $47.28 | $48.01 | 18,070,300 |
January 05 2024 | $47.75 | $47.93 | $47.45 | $47.66 | 13,989,300 |
January 04 2024 | $47.99 | $48.06 | $47.56 | $47.65 | 18,134,100 |
January 03 2024 | $47.74 | $48.22 | $47.52 | $48.06 | 20,303,900 |
January 02 2024 | $47.67 | $48.02 | $47.44 | $47.69 | 20,242,900 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
