The closing price for Cisco Systems (CSCO) in April 2024 was $45.07, on April 30, 2024. It was down 5.2% for the month. The latest price is $77.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $45.67 | $45.75 | $45.06 | $45.07 | 18,535,400 |
April 29 2024 | $46.03 | $46.34 | $45.64 | $45.83 | 11,599,500 |
April 26 2024 | $45.70 | $46.31 | $45.67 | $45.91 | 14,658,900 |
April 25 2024 | $46.79 | $46.94 | $45.90 | $46.14 | 18,790,900 |
April 24 2024 | $46.09 | $46.41 | $45.97 | $46.38 | 14,828,500 |
April 23 2024 | $46.18 | $46.49 | $46.10 | $46.35 | 16,261,700 |
April 22 2024 | $46.51 | $46.61 | $46.04 | $46.18 | 20,135,700 |
April 19 2024 | $46.42 | $46.46 | $46.07 | $46.35 | 20,964,400 |
April 18 2024 | $46.44 | $46.44 | $45.93 | $46.15 | 13,080,900 |
April 17 2024 | $46.04 | $46.31 | $45.77 | $45.84 | 14,407,600 |
April 16 2024 | $46.49 | $46.53 | $45.89 | $45.97 | 14,233,400 |
April 15 2024 | $47.69 | $47.76 | $46.24 | $46.27 | 20,310,800 |
April 12 2024 | $47.20 | $47.22 | $46.47 | $46.51 | 16,418,100 |
April 11 2024 | $47.31 | $47.57 | $47.00 | $47.51 | 15,703,900 |
April 10 2024 | $47.70 | $47.74 | $46.82 | $47.20 | 20,026,400 |
April 09 2024 | $46.85 | $48.15 | $46.54 | $47.97 | 26,686,600 |
April 08 2024 | $46.23 | $46.68 | $46.20 | $46.27 | 15,375,700 |
April 05 2024 | $46.01 | $46.69 | $45.94 | $46.57 | 18,661,300 |
April 04 2024 | $47.09 | $47.53 | $46.08 | $46.15 | 17,374,000 |
April 03 2024 | $46.81 | $47.21 | $46.68 | $46.75 | 22,210,000 |
April 02 2024 | $47.54 | $47.66 | $46.77 | $46.96 | 16,414,400 |
April 01 2024 | $47.54 | $47.76 | $47.45 | $47.61 | 15,138,100 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
