The highest closing price for Cisco Systems (CSCO) last month was $56.76, on October 18. It was up 3.9% for the month. The latest price is $59.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $55.43 | $55.51 | $54.71 | $54.77 | 22,023,369 |
October 30 2024 | $55.57 | $56.04 | $55.37 | $55.59 | 13,284,260 |
October 29 2024 | $55.37 | $56.11 | $55.27 | $55.68 | 18,810,080 |
October 28 2024 | $55.90 | $55.98 | $55.21 | $55.28 | 12,912,310 |
October 25 2024 | $56.25 | $56.63 | $55.67 | $55.74 | 14,680,470 |
October 24 2024 | $56.38 | $56.55 | $55.81 | $55.96 | 14,699,590 |
October 23 2024 | $56.16 | $56.59 | $55.99 | $56.28 | 18,722,971 |
October 22 2024 | $56.00 | $56.90 | $55.86 | $56.60 | 14,956,300 |
October 21 2024 | $56.69 | $57.06 | $56.51 | $56.59 | 14,083,610 |
October 18 2024 | $56.41 | $56.87 | $56.21 | $56.76 | 17,679,840 |
October 17 2024 | $56.38 | $56.58 | $55.85 | $56.40 | 18,383,350 |
October 16 2024 | $55.00 | $56.41 | $54.83 | $56.38 | 32,382,279 |
October 15 2024 | $54.42 | $54.61 | $53.92 | $54.08 | 20,066,279 |
October 14 2024 | $54.31 | $54.41 | $53.79 | $54.27 | 11,428,690 |
October 11 2024 | $53.52 | $54.33 | $53.52 | $54.25 | 12,704,530 |
October 10 2024 | $53.70 | $53.81 | $53.42 | $53.54 | 9,377,463 |
October 09 2024 | $52.65 | $53.68 | $52.54 | $53.56 | 10,586,120 |
October 08 2024 | $52.64 | $52.77 | $52.20 | $52.73 | 12,365,170 |
October 07 2024 | $52.58 | $52.85 | $52.37 | $52.51 | 10,941,700 |
October 04 2024 | $52.80 | $52.91 | $52.41 | $52.75 | 11,728,610 |
October 03 2024 | $52.19 | $52.66 | $52.16 | $52.43 | 11,029,130 |
October 02 2024 | $52.40 | $52.84 | $52.13 | $52.62 | 11,071,270 |
October 01 2024 | $52.71 | $52.80 | $51.91 | $52.34 | 16,621,840 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
