The closing price for Cisco Systems (CSCO) in April 2024 was $45.91, on April 30. It was down 5.2% for the month. The latest price is $61.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $46.53 | $46.61 | $45.91 | $45.91 | 18,535,439 |
April 29 2024 | $46.90 | $47.21 | $46.50 | $46.70 | 11,599,450 |
April 26 2024 | $46.56 | $47.19 | $46.53 | $46.77 | 14,658,910 |
April 25 2024 | $47.67 | $47.82 | $46.77 | $47.01 | 18,790,891 |
April 24 2024 | $46.96 | $47.28 | $46.83 | $47.25 | 14,828,460 |
April 23 2024 | $47.05 | $47.36 | $46.97 | $47.22 | 16,261,700 |
April 22 2024 | $47.39 | $47.49 | $46.91 | $47.05 | 20,135,730 |
April 19 2024 | $47.29 | $47.33 | $46.94 | $47.22 | 20,964,430 |
April 18 2024 | $47.31 | $47.31 | $46.79 | $47.02 | 13,080,920 |
April 17 2024 | $46.91 | $47.19 | $46.63 | $46.71 | 14,407,570 |
April 16 2024 | $47.37 | $47.41 | $46.76 | $46.83 | 14,233,430 |
April 15 2024 | $48.59 | $48.66 | $47.11 | $47.15 | 20,310,811 |
April 12 2024 | $48.09 | $48.11 | $47.34 | $47.39 | 16,418,051 |
April 11 2024 | $48.20 | $48.47 | $47.89 | $48.41 | 15,703,890 |
April 10 2024 | $48.60 | $48.64 | $47.70 | $48.09 | 20,026,350 |
April 09 2024 | $47.73 | $49.06 | $47.42 | $48.88 | 26,697,100 |
April 08 2024 | $47.10 | $47.56 | $47.07 | $47.15 | 15,375,700 |
April 05 2024 | $46.87 | $47.57 | $46.80 | $47.45 | 18,661,289 |
April 04 2024 | $47.98 | $48.43 | $46.95 | $47.02 | 17,373,971 |
April 03 2024 | $47.69 | $48.10 | $47.56 | $47.63 | 22,210,020 |
April 02 2024 | $48.43 | $48.56 | $47.64 | $47.85 | 16,414,410 |
April 01 2024 | $48.43 | $48.66 | $48.34 | $48.51 | 15,138,080 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
