The closing price for Cisco Systems (CSCO) in November 2022 was $45.55, on November 30, 2022. It was up 9.1% for the month. The latest price is $67.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 | $44.13 | $45.65 | $43.93 | $45.55 | 29,919,730 |
November 29 2022 | $44.20 | $44.35 | $43.82 | $44.23 | 13,779,540 |
November 28 2022 | $44.24 | $44.40 | $43.90 | $44.04 | 14,978,280 |
November 25 2022 | $44.66 | $44.93 | $44.29 | $44.34 | 8,492,585 |
November 23 2022 | $44.34 | $44.88 | $44.26 | $44.49 | 12,065,560 |
November 22 2022 | $43.97 | $44.36 | $43.75 | $44.32 | 16,367,810 |
November 21 2022 | $43.61 | $44.24 | $43.57 | $43.62 | 17,049,539 |
November 18 2022 | $42.97 | $44.01 | $42.93 | $43.78 | 30,843,250 |
November 17 2022 | $42.31 | $42.91 | $41.37 | $42.68 | 38,887,820 |
November 16 2022 | $41.17 | $41.20 | $40.58 | $40.66 | 24,939,619 |
November 15 2022 | $41.26 | $41.44 | $40.71 | $41.13 | 19,318,029 |
November 14 2022 | $41.07 | $41.63 | $40.93 | $40.98 | 21,091,270 |
November 11 2022 | $41.39 | $41.52 | $40.23 | $41.03 | 25,961,760 |
November 10 2022 | $41.86 | $41.96 | $40.90 | $41.83 | 27,190,061 |
November 09 2022 | $40.77 | $40.97 | $40.21 | $40.22 | 19,311,650 |
November 08 2022 | $40.94 | $41.54 | $40.47 | $40.86 | 17,503,080 |
November 07 2022 | $41.07 | $41.20 | $40.68 | $40.81 | 21,382,990 |
November 04 2022 | $40.76 | $41.30 | $40.15 | $40.78 | 19,648,750 |
November 03 2022 | $40.33 | $40.44 | $39.75 | $40.17 | 17,895,619 |
November 02 2022 | $41.65 | $42.33 | $40.81 | $40.83 | 15,309,360 |
November 01 2022 | $41.75 | $41.95 | $41.28 | $41.64 | 12,088,890 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
