The closing price for Cisco Systems (CSCO) in March 2023 was $49.18, on March 31, 2023. It was up 7.9% for the month. The latest price is $58.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2023 | $48.39 | $49.25 | $48.35 | $49.18 | 20,588,801 |
March 30 2023 | $48.52 | $48.62 | $48.10 | $48.38 | 11,754,580 |
March 29 2023 | $47.72 | $48.23 | $47.64 | $48.14 | 18,463,400 |
March 28 2023 | $47.34 | $47.60 | $47.29 | $47.41 | 11,124,350 |
March 27 2023 | $47.70 | $47.93 | $47.49 | $47.55 | 15,857,210 |
March 24 2023 | $46.94 | $47.56 | $46.56 | $47.52 | 19,439,420 |
March 23 2023 | $46.62 | $47.27 | $46.48 | $46.78 | 17,775,359 |
March 22 2023 | $47.73 | $47.74 | $46.49 | $46.53 | 21,399,350 |
March 21 2023 | $48.17 | $48.29 | $47.35 | $47.67 | 23,334,039 |
March 20 2023 | $47.25 | $48.02 | $47.05 | $47.92 | 22,699,750 |
March 17 2023 | $47.28 | $47.56 | $46.79 | $47.22 | 47,642,680 |
March 16 2023 | $45.80 | $47.31 | $45.64 | $47.15 | 21,427,590 |
March 15 2023 | $45.51 | $46.20 | $45.51 | $46.15 | 17,355,070 |
March 14 2023 | $45.80 | $46.34 | $45.63 | $46.14 | 17,679,561 |
March 13 2023 | $45.66 | $45.98 | $45.27 | $45.54 | 20,280,770 |
March 10 2023 | $45.99 | $46.26 | $45.44 | $45.68 | 16,338,210 |
March 09 2023 | $46.38 | $46.75 | $45.82 | $45.92 | 12,497,690 |
March 08 2023 | $46.12 | $46.35 | $45.85 | $46.20 | 12,055,540 |
March 07 2023 | $46.63 | $46.81 | $45.75 | $46.01 | 17,506,590 |
March 06 2023 | $46.53 | $46.86 | $46.32 | $46.49 | 13,878,360 |
March 03 2023 | $46.09 | $46.44 | $45.92 | $46.36 | 15,969,870 |
March 02 2023 | $45.46 | $45.75 | $45.27 | $45.66 | 18,283,180 |
March 01 2023 | $45.57 | $45.71 | $45.18 | $45.48 | 13,449,320 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
