The closing price for Cisco Systems (CSCO) in July 2022 was $40.59, on July 29, 2022. It was up 7.7% for the month. The latest price is $106.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2022 | $40.35 | $40.69 | $40.10 | $40.59 | 23,701,700 |
July 28 2022 | $40.15 | $41.03 | $40.00 | $40.81 | 17,576,200 |
July 27 2022 | $39.53 | $40.07 | $39.21 | $39.93 | 22,349,000 |
July 26 2022 | $39.69 | $39.84 | $39.14 | $39.21 | 19,513,000 |
July 25 2022 | $39.95 | $39.95 | $39.46 | $39.67 | 12,954,700 |
July 22 2022 | $40.06 | $40.18 | $39.58 | $39.77 | 14,854,600 |
July 21 2022 | $39.62 | $39.98 | $39.42 | $39.88 | 15,364,600 |
July 20 2022 | $39.43 | $39.65 | $39.06 | $39.48 | 15,599,200 |
July 19 2022 | $38.31 | $39.44 | $38.15 | $39.39 | 22,861,400 |
July 18 2022 | $38.74 | $38.75 | $37.94 | $38.11 | 16,743,800 |
July 15 2022 | $38.02 | $38.58 | $38.02 | $38.53 | 19,897,800 |
July 14 2022 | $37.38 | $37.99 | $36.99 | $37.87 | 17,336,200 |
July 13 2022 | $37.44 | $38.51 | $37.39 | $38.20 | 16,854,200 |
July 12 2022 | $38.99 | $39.21 | $38.16 | $38.34 | 17,385,300 |
July 11 2022 | $38.77 | $39.08 | $38.53 | $38.69 | 15,245,200 |
July 08 2022 | $38.49 | $39.01 | $38.41 | $38.82 | 11,817,000 |
July 07 2022 | $38.36 | $38.79 | $38.28 | $38.66 | 22,316,700 |
July 06 2022 | $37.68 | $38.40 | $37.58 | $38.19 | 17,250,400 |
July 05 2022 | $37.14 | $37.55 | $36.52 | $37.54 | 24,442,600 |
July 01 2022 | $37.70 | $37.86 | $36.86 | $37.77 | 24,338,500 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.