The closing price for Cisco Systems (CSCO) in April 2024 was $45.61, on April 30, 2024. It was down 5.2% for the month. The latest price is $63.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $46.22 | $46.30 | $45.60 | $45.61 | 18,535,439 |
April 29 2024 | $46.59 | $46.90 | $46.19 | $46.39 | 11,599,450 |
April 26 2024 | $46.25 | $46.87 | $46.22 | $46.46 | 14,658,910 |
April 25 2024 | $47.36 | $47.50 | $46.45 | $46.70 | 18,790,891 |
April 24 2024 | $46.65 | $46.97 | $46.52 | $46.94 | 14,828,460 |
April 23 2024 | $46.74 | $47.05 | $46.65 | $46.91 | 16,261,700 |
April 22 2024 | $47.08 | $47.17 | $46.60 | $46.74 | 20,135,730 |
April 19 2024 | $46.98 | $47.02 | $46.63 | $46.91 | 20,964,430 |
April 18 2024 | $47.00 | $47.00 | $46.48 | $46.71 | 13,080,920 |
April 17 2024 | $46.60 | $46.87 | $46.32 | $46.40 | 14,407,570 |
April 16 2024 | $47.06 | $47.10 | $46.45 | $46.52 | 14,233,430 |
April 15 2024 | $48.27 | $48.34 | $46.79 | $46.83 | 20,310,811 |
April 12 2024 | $47.78 | $47.79 | $47.03 | $47.08 | 16,418,051 |
April 11 2024 | $47.88 | $48.14 | $47.57 | $48.09 | 15,703,890 |
April 10 2024 | $48.28 | $48.32 | $47.39 | $47.78 | 20,026,350 |
April 09 2024 | $47.42 | $48.74 | $47.10 | $48.55 | 26,697,100 |
April 08 2024 | $46.79 | $47.24 | $46.76 | $46.83 | 15,375,700 |
April 05 2024 | $46.56 | $47.25 | $46.49 | $47.13 | 18,661,289 |
April 04 2024 | $47.66 | $48.11 | $46.64 | $46.71 | 17,373,971 |
April 03 2024 | $47.38 | $47.78 | $47.24 | $47.32 | 22,210,020 |
April 02 2024 | $48.11 | $48.24 | $47.33 | $47.53 | 16,414,410 |
April 01 2024 | $48.11 | $48.34 | $48.02 | $48.19 | 15,138,080 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
