The closing price for Cisco Systems (CSCO) in March 2024 was $47.49, on March 28, 2024. It was up 3.7% for the month. The latest price is $77.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2024 | $47.47 | $47.76 | $47.39 | $47.49 | 18,139,700 |
March 27 2024 | $47.35 | $47.48 | $47.01 | $47.35 | 17,231,000 |
March 26 2024 | $47.15 | $47.39 | $47.08 | $47.15 | 13,842,900 |
March 25 2024 | $47.16 | $47.35 | $46.90 | $47.27 | 16,191,200 |
March 22 2024 | $47.62 | $47.67 | $47.31 | $47.36 | 15,022,900 |
March 21 2024 | $47.30 | $47.75 | $47.16 | $47.46 | 26,102,900 |
March 20 2024 | $46.66 | $47.17 | $46.57 | $47.15 | 18,554,100 |
March 19 2024 | $46.74 | $47.19 | $46.59 | $46.76 | 19,601,100 |
March 18 2024 | $46.83 | $47.25 | $46.60 | $46.88 | 17,406,700 |
March 15 2024 | $47.37 | $47.54 | $46.53 | $46.56 | 57,049,200 |
March 14 2024 | $47.83 | $47.91 | $47.19 | $47.37 | 17,239,400 |
March 13 2024 | $47.60 | $47.72 | $47.41 | $47.68 | 16,669,900 |
March 12 2024 | $48.09 | $48.10 | $47.47 | $47.64 | 17,590,400 |
March 11 2024 | $47.31 | $47.86 | $47.17 | $47.78 | 17,715,100 |
March 08 2024 | $46.50 | $47.36 | $46.48 | $47.10 | 19,316,200 |
March 07 2024 | $47.04 | $47.08 | $46.46 | $46.53 | 21,224,700 |
March 06 2024 | $46.60 | $47.01 | $46.59 | $46.78 | 20,903,600 |
March 05 2024 | $46.66 | $46.69 | $46.21 | $46.57 | 18,101,300 |
March 04 2024 | $46.02 | $47.07 | $45.89 | $46.75 | 25,214,500 |
March 01 2024 | $45.78 | $46.07 | $45.35 | $46.05 | 18,508,100 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
