NASDAQ:CSCO
$48.51
(
0.352%
)
Friday, 27th Jan 2023
Cisco Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.67 | $49.43 | Friday, 27th Jan 2023 CSCO stock ended at $48.51. This is 0.352% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 1.58% from a day low at $47.97 to a day high of $48.73. |
| 90 days | $43.39 | $50.71 | |
| 52 weeks | $38.61 | $57.69 |
Historical Cisco Systems prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $48.10 | $48.73 | $47.97 | $48.51 | 13 340 695 |
| 2023-01-26 | $48.15 | $48.47 | $47.83 | $48.34 | 12 943 371 |
| 2023-01-25 | $47.98 | $48.08 | $47.23 | $47.98 | 14 269 505 |
| 2023-01-24 | $47.49 | $48.02 | $47.06 | $47.81 | 14 791 019 |
| 2023-01-23 | $46.90 | $47.87 | $46.81 | $47.50 | 15 176 050 |
| 2023-01-20 | $46.06 | $46.83 | $45.67 | $46.78 | 21 847 201 |
| 2023-01-19 | $46.95 | $47.05 | $46.39 | $46.46 | 19 118 600 |
| 2023-01-18 | $48.19 | $48.27 | $46.89 | $46.90 | 19 882 210 |
| 2023-01-17 | $48.92 | $48.94 | $47.95 | $48.08 | 19 290 800 |
| 2023-01-13 | $48.56 | $49.02 | $48.42 | $48.88 | 12 649 385 |
| 2023-01-12 | $49.21 | $49.43 | $48.85 | $49.00 | 14 241 700 |
| 2023-01-11 | $48.83 | $49.23 | $48.70 | $49.21 | 12 530 900 |
| 2023-01-10 | $48.80 | $49.21 | $48.59 | $48.81 | 12 474 437 |
| 2023-01-09 | $48.26 | $49.21 | $48.22 | $48.58 | 13 938 000 |
| 2023-01-06 | $47.46 | $48.59 | $47.28 | $48.32 | 20 823 000 |
| 2023-01-05 | $47.49 | $47.49 | $46.76 | $46.88 | 16 542 804 |
| 2023-01-04 | $48.28 | $48.48 | $47.17 | $47.55 | 16 954 597 |
| 2023-01-03 | $47.86 | $48.05 | $47.31 | $47.94 | 17 572 555 |
| 2022-12-30 | $47.27 | $47.67 | $46.95 | $47.64 | 13 235 486 |
| 2022-12-29 | $47.26 | $47.74 | $47.26 | $47.50 | 11 334 207 |
| 2022-12-28 | $47.69 | $47.77 | $46.98 | $47.07 | 9 665 824 |
| 2022-12-27 | $47.67 | $47.71 | $47.22 | $47.53 | 11 005 660 |
| 2022-12-23 | $47.25 | $47.49 | $47.01 | $47.48 | 9 551 058 |
| 2022-12-22 | $47.49 | $47.49 | $46.69 | $47.32 | 23 125 529 |
| 2022-12-21 | $47.69 | $47.96 | $47.42 | $47.66 | 15 598 986 |
| 2022-12-20 | $47.41 | $47.56 | $46.79 | $47.37 | 15 086 163 |
| 2022-12-19 | $47.66 | $47.96 | $47.14 | $47.40 | 17 986 272 |
| 2022-12-16 | $47.41 | $48.00 | $47.08 | $47.81 | 66 125 394 |
| 2022-12-15 | $48.96 | $49.05 | $47.74 | $48.15 | 19 373 088 |
| 2022-12-14 | $49.74 | $50.06 | $48.82 | $49.30 | 19 050 352 |
| 2022-12-13 | $50.33 | $50.71 | $49.23 | $49.64 | 22 705 893 |
| 2022-12-12 | $48.80 | $49.32 | $48.37 | $49.30 | 15 425 338 |
| 2022-12-09 | $49.10 | $49.17 | $48.44 | $48.46 | 14 303 159 |
| 2022-12-08 | $48.66 | $49.20 | $48.62 | $48.99 | 16 015 797 |
| 2022-12-07 | $48.40 | $48.55 | $48.06 | $48.18 | 15 171 824 |
| 2022-12-06 | $49.44 | $49.44 | $48.26 | $48.59 | 15 443 791 |
| 2022-12-05 | $49.55 | $49.64 | $49.17 | $49.33 | 13 795 904 |
| 2022-12-02 | $49.23 | $49.84 | $48.92 | $49.70 | 12 298 139 |
| 2022-12-01 | $49.88 | $50.46 | $49.69 | $49.97 | 18 559 513 |
| 2022-11-30 | $48.17 | $49.83 | $47.96 | $49.72 | 29 919 729 |
| 2022-11-29 | $48.25 | $48.41 | $47.84 | $48.28 | 13 779 538 |
| 2022-11-28 | $48.29 | $48.47 | $47.92 | $48.08 | 14 978 278 |
| 2022-11-25 | $48.75 | $49.05 | $48.35 | $48.40 | 8 492 585 |
| 2022-11-23 | $48.40 | $48.99 | $48.32 | $48.57 | 12 065 557 |
| 2022-11-22 | $48.00 | $48.42 | $47.76 | $48.38 | 16 367 811 |
| 2022-11-21 | $47.61 | $48.29 | $47.56 | $47.68 | 10 452 753 |
| 2022-11-18 | $46.91 | $48.04 | $46.86 | $47.72 | 18 058 965 |
| 2022-11-17 | $46.19 | $46.72 | $45.16 | $46.49 | 24 721 778 |
| 2022-11-16 | $44.94 | $44.98 | $44.30 | $44.48 | 12 744 484 |
| 2022-11-15 | $45.04 | $45.24 | $44.45 | $44.98 | 10 953 758 |
About Cisco Systems
Cisco Systems, Inc. designs, manufactures, and sells Internet Protocol based networking and other products related to the communications and information technology industry in the Americas, Europe, the Middle East, Africa, the Asia Pacific, Japan, and China. It provides infrastructure platforms, including networking technologies of switching, routing, wireless, and data center products that are designed to work together to deliver networking capa... CSCO Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
