The closing price for Cisco Systems (CSCO) in May 2021 was $47.22, on May 28, 2021. It was up 3.3% for the month. The latest price is $60.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2021 | $47.47 | $47.50 | $47.16 | $47.22 | 14,864,350 |
May 27 2021 | $47.25 | $47.62 | $46.93 | $47.24 | 56,216,070 |
May 26 2021 | $47.62 | $47.85 | $47.15 | $47.23 | 18,671,189 |
May 25 2021 | $47.64 | $47.83 | $47.43 | $47.59 | 20,657,180 |
May 24 2021 | $47.27 | $47.99 | $47.12 | $47.66 | 21,128,859 |
May 21 2021 | $47.10 | $47.25 | $46.63 | $46.80 | 24,468,369 |
May 20 2021 | $45.00 | $47.28 | $44.72 | $47.17 | 48,830,762 |
May 19 2021 | $46.31 | $47.01 | $46.29 | $46.84 | 29,187,939 |
May 18 2021 | $47.13 | $47.61 | $47.08 | $47.25 | 20,177,199 |
May 17 2021 | $47.09 | $47.44 | $47.02 | $47.25 | 15,728,680 |
May 14 2021 | $47.25 | $47.50 | $46.95 | $47.22 | 14,789,380 |
May 13 2021 | $46.51 | $47.13 | $46.31 | $46.85 | 15,868,660 |
May 12 2021 | $46.58 | $46.80 | $45.94 | $46.06 | 22,123,311 |
May 11 2021 | $47.40 | $47.41 | $46.51 | $47.16 | 20,220,910 |
May 10 2021 | $48.17 | $48.33 | $47.45 | $47.45 | 23,845,561 |
May 07 2021 | $46.84 | $47.91 | $46.61 | $47.69 | 24,146,010 |
May 06 2021 | $45.59 | $47.05 | $45.48 | $46.81 | 27,106,820 |
May 05 2021 | $45.51 | $45.75 | $45.24 | $45.64 | 16,205,350 |
May 04 2021 | $45.62 | $45.73 | $44.89 | $45.26 | 18,164,789 |
May 03 2021 | $45.71 | $45.88 | $45.35 | $45.68 | 13,465,910 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
