cisco stock price jan 2024

The closing price for Cisco Systems (CSCO) in January 2024 was $48.03, on January 31, 2024. It was up 0.2% for the month. The latest price is $67.95.

DATE OPEN HIGH LOW CLOSE VOLUME
January 31 2024
$49.63
$49.72
$47.93
$48.03
29,311,789
January 30 2024
$50.06
$50.17
$49.77
$50.01
14,322,140
January 29 2024
$49.62
$50.14
$49.61
$50.05
13,492,410
January 26 2024
$50.18
$50.37
$49.77
$49.91
13,160,320
January 25 2024
$49.54
$50.31
$49.54
$50.09
18,936,641
January 24 2024
$49.78
$49.78
$49.01
$49.12
19,458,520
January 23 2024
$49.19
$49.60
$49.11
$49.55
15,044,330
January 22 2024
$49.34
$49.56
$49.21
$49.36
20,298,721
January 19 2024
$48.58
$49.19
$48.56
$49.08
23,015,260
January 18 2024
$48.15
$48.63
$48.13
$48.58
18,487,539
January 17 2024
$48.09
$48.27
$47.77
$48.15
17,370,641
January 16 2024
$48.10
$48.43
$47.93
$48.43
17,015,930
January 12 2024
$48.34
$48.64
$48.14
$48.19
18,785,711
January 11 2024
$48.29
$48.34
$47.90
$48.28
16,458,250
January 10 2024
$47.86
$48.17
$47.69
$48.09
15,174,190
January 09 2024
$47.82
$47.89
$47.32
$47.77
20,489,211
January 08 2024
$47.62
$48.34
$47.56
$48.30
18,070,289
January 05 2024
$48.03
$48.21
$47.73
$47.95
13,989,290
January 04 2024
$48.28
$48.35
$47.85
$47.94
18,134,119
January 03 2024
$48.02
$48.51
$47.80
$48.35
20,303,881
January 02 2024
$47.96
$48.31
$47.73
$47.98
20,242,939
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.