The closing price for Cisco Systems (CSCO) in 2023 was $47.70, on December 29, 2023. It was up 8.8% for the year. The latest price is $71.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $47.63 | $47.76 | $47.41 | $47.70 | 12,492,880 |
December 28 2023 | $47.75 | $47.80 | $47.60 | $47.66 | 8,549,909 |
December 27 2023 | $47.49 | $47.74 | $47.47 | $47.62 | 10,414,330 |
December 26 2023 | $47.31 | $47.58 | $47.25 | $47.47 | 9,721,186 |
December 22 2023 | $47.06 | $47.57 | $47.06 | $47.29 | 12,903,830 |
December 21 2023 | $47.14 | $47.19 | $46.62 | $46.92 | 18,772,279 |
December 20 2023 | $47.32 | $47.52 | $47.01 | $47.02 | 17,812,180 |
December 19 2023 | $47.55 | $47.64 | $47.05 | $47.38 | 17,035,820 |
December 18 2023 | $47.13 | $47.48 | $46.64 | $47.43 | 20,453,080 |
December 15 2023 | $46.72 | $47.14 | $46.67 | $47.08 | 58,860,121 |
December 14 2023 | $47.21 | $47.22 | $46.42 | $46.68 | 28,418,721 |
December 13 2023 | $46.49 | $46.92 | $46.08 | $46.91 | 18,689,170 |
December 12 2023 | $46.81 | $46.82 | $46.36 | $46.57 | 18,712,240 |
December 11 2023 | $46.21 | $46.68 | $46.12 | $46.63 | 25,618,939 |
December 08 2023 | $45.58 | $45.88 | $45.52 | $45.68 | 16,039,940 |
December 07 2023 | $45.23 | $45.66 | $45.13 | $45.56 | 20,478,480 |
December 06 2023 | $45.38 | $45.52 | $44.99 | $45.03 | 19,535,529 |
December 05 2023 | $45.08 | $45.28 | $44.93 | $45.25 | 20,985,039 |
December 04 2023 | $45.37 | $45.49 | $45.11 | $45.37 | 17,812,930 |
December 01 2023 | $45.58 | $46.05 | $45.34 | $45.76 | 18,744,689 |
November 30 2023 | $45.50 | $45.79 | $45.26 | $45.68 | 37,165,008 |
November 29 2023 | $45.42 | $45.73 | $45.35 | $45.37 | 16,700,490 |
November 28 2023 | $45.27 | $45.50 | $45.14 | $45.18 | 16,360,860 |
November 27 2023 | $45.63 | $45.67 | $45.23 | $45.25 | 17,651,619 |
November 24 2023 | $45.40 | $45.70 | $45.37 | $45.66 | 8,209,530 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
