The closing price for Cisco Systems (CSCO) in June 2023 was $47.88, on June 30, 2023. It was up 4% for the month. The latest price is $79.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2023 | $48.01 | $48.36 | $47.67 | $47.88 | 18,188,300 |
June 29 2023 | $47.06 | $47.44 | $47.03 | $47.39 | 14,246,000 |
June 28 2023 | $46.99 | $47.21 | $46.67 | $47.07 | 11,387,600 |
June 27 2023 | $46.55 | $47.23 | $46.50 | $47.06 | 12,981,000 |
June 26 2023 | $46.55 | $47.01 | $46.43 | $46.46 | 13,032,100 |
June 23 2023 | $46.86 | $46.93 | $46.35 | $46.57 | 16,544,600 |
June 22 2023 | $46.87 | $47.32 | $46.67 | $47.30 | 14,993,800 |
June 21 2023 | $47.54 | $47.56 | $47.03 | $47.05 | 16,939,600 |
June 20 2023 | $48.06 | $48.19 | $47.63 | $47.70 | 20,138,000 |
June 16 2023 | $48.30 | $48.50 | $48.05 | $48.18 | 37,134,400 |
June 15 2023 | $47.11 | $48.18 | $47.04 | $48.05 | 22,496,900 |
June 14 2023 | $47.01 | $47.40 | $46.85 | $47.16 | 16,630,700 |
June 13 2023 | $46.91 | $47.14 | $46.68 | $47.01 | 24,035,500 |
June 12 2023 | $46.19 | $46.74 | $45.96 | $46.71 | 15,495,000 |
June 09 2023 | $45.83 | $46.24 | $45.68 | $45.95 | 12,173,400 |
June 08 2023 | $46.19 | $46.27 | $45.87 | $45.97 | 13,289,100 |
June 07 2023 | $45.99 | $46.40 | $45.94 | $46.06 | 15,950,600 |
June 06 2023 | $46.07 | $46.18 | $45.47 | $46.09 | 16,029,600 |
June 05 2023 | $46.47 | $46.80 | $46.30 | $46.46 | 13,964,100 |
June 02 2023 | $46.15 | $46.50 | $46.02 | $46.29 | 19,155,400 |
June 01 2023 | $46.05 | $46.35 | $45.58 | $46.03 | 17,817,000 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
