The lowest closing price for Cisco Systems (CSCO) in 2022 was $36.41, on October 12, 2022. It was down 21.9% for the year. The latest price is $59.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $43.83 | $44.20 | $43.53 | $44.17 | 13,199,820 |
December 29 2022 | $43.82 | $44.26 | $43.82 | $44.04 | 11,396,470 |
December 28 2022 | $44.21 | $44.29 | $43.56 | $43.64 | 9,847,362 |
December 27 2022 | $44.20 | $44.23 | $43.77 | $44.07 | 12,066,170 |
December 23 2022 | $43.81 | $44.03 | $43.58 | $44.02 | 9,554,363 |
December 22 2022 | $44.03 | $44.03 | $43.28 | $43.87 | 23,119,119 |
December 21 2022 | $44.21 | $44.46 | $43.96 | $44.19 | 15,599,590 |
December 20 2022 | $43.95 | $44.09 | $43.38 | $43.92 | 15,086,160 |
December 19 2022 | $44.19 | $44.46 | $43.70 | $43.95 | 17,986,270 |
December 16 2022 | $43.95 | $44.50 | $43.65 | $44.33 | 66,125,391 |
December 15 2022 | $45.39 | $45.48 | $44.26 | $44.64 | 19,373,090 |
December 14 2022 | $46.12 | $46.41 | $45.26 | $45.71 | 19,050,350 |
December 13 2022 | $46.66 | $47.01 | $45.64 | $46.02 | 22,705,891 |
December 12 2022 | $45.24 | $45.73 | $44.84 | $45.71 | 15,425,340 |
December 09 2022 | $45.52 | $45.59 | $44.91 | $44.93 | 14,303,160 |
December 08 2022 | $45.11 | $45.61 | $45.08 | $45.42 | 16,015,800 |
December 07 2022 | $44.87 | $45.01 | $44.56 | $44.67 | 15,171,820 |
December 06 2022 | $45.84 | $45.84 | $44.74 | $45.05 | 15,443,790 |
December 05 2022 | $45.94 | $46.02 | $45.58 | $45.73 | 13,795,900 |
December 02 2022 | $45.64 | $46.21 | $45.35 | $46.08 | 12,325,140 |
December 01 2022 | $46.24 | $46.78 | $46.07 | $46.33 | 18,559,510 |
November 30 2022 | $44.66 | $46.20 | $44.46 | $46.10 | 29,919,730 |
November 29 2022 | $44.73 | $44.88 | $44.35 | $44.76 | 13,779,540 |
November 28 2022 | $44.77 | $44.94 | $44.43 | $44.58 | 14,978,280 |
November 25 2022 | $45.20 | $45.48 | $44.82 | $44.87 | 8,492,585 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
