NASDAQ:CSCO
$49.86
(
1.69%
)
Friday, 26th May 2023
Cisco Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.56 | $50.09 | Friday, 26th May 2023 CSCO stock ended at $49.86. This is 1.69% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 1.89% from a day low at $49.16 to a day high of $50.09. |
| 90 days | $45.56 | $52.56 | |
| 52 weeks | $38.61 | $52.56 |
Historical Cisco Systems prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $50.07 | $50.09 | $49.16 | $49.86 | 19 571 911 |
| 2023-05-25 | $47.77 | $49.23 | $47.75 | $49.03 | 21 705 427 |
| 2023-05-24 | $48.95 | $49.00 | $48.17 | $48.41 | 14 547 605 |
| 2023-05-23 | $48.61 | $49.35 | $48.64 | $48.91 | 16 640 510 |
| 2023-05-22 | $49.11 | $49.23 | $48.77 | $48.82 | 17 918 881 |
| 2023-05-19 | $48.43 | $49.34 | $48.40 | $49.13 | 28 560 139 |
| 2023-05-18 | $45.76 | $48.25 | $45.71 | $48.20 | 40 412 410 |
| 2023-05-17 | $47.15 | $47.76 | $47.02 | $47.63 | 28 092 335 |
| 2023-05-16 | $47.24 | $47.33 | $46.80 | $46.92 | 15 968 943 |
| 2023-05-15 | $46.80 | $47.26 | $46.56 | $47.10 | 13 196 370 |
| 2023-05-12 | $46.28 | $46.81 | $46.29 | $46.71 | 14 094 548 |
| 2023-05-11 | $46.83 | $46.85 | $46.20 | $46.37 | 10 533 061 |
| 2023-05-10 | $46.70 | $46.93 | $46.15 | $46.71 | 13 793 354 |
| 2023-05-09 | $45.98 | $46.52 | $45.92 | $46.47 | 15 215 633 |
| 2023-05-08 | $46.44 | $46.52 | $46.09 | $46.34 | 11 989 532 |
| 2023-05-05 | $46.12 | $46.36 | $45.93 | $46.25 | 13 381 368 |
| 2023-05-04 | $45.77 | $45.93 | $45.56 | $45.70 | 16 784 601 |
| 2023-05-03 | $46.42 | $46.55 | $45.86 | $45.96 | 20 197 319 |
| 2023-05-02 | $46.91 | $47.08 | $46.06 | $46.36 | 20 028 460 |
| 2023-05-01 | $47.20 | $47.52 | $47.13 | $47.34 | 12 643 658 |
| 2023-04-28 | $46.69 | $47.26 | $46.61 | $47.25 | 18 455 808 |
| 2023-04-27 | $46.78 | $46.80 | $45.97 | $46.56 | 21 930 820 |
| 2023-04-26 | $46.76 | $46.85 | $46.43 | $46.54 | 22 380 421 |
| 2023-04-25 | $47.37 | $47.43 | $46.81 | $47.09 | 18 543 212 |
| 2023-04-24 | $47.05 | $47.45 | $47.00 | $47.39 | 15 439 015 |
| 2023-04-21 | $46.57 | $47.12 | $46.24 | $47.03 | 20 858 684 |
| 2023-04-20 | $47.61 | $47.65 | $46.36 | $46.58 | 39 764 619 |
| 2023-04-19 | $49.23 | $49.27 | $47.99 | $48.04 | 30 440 193 |
| 2023-04-18 | $50.38 | $50.69 | $50.07 | $50.31 | 15 341 943 |
| 2023-04-17 | $50.56 | $50.68 | $50.05 | $50.28 | 12 041 678 |
| 2023-04-14 | $50.52 | $50.85 | $50.21 | $50.54 | 12 357 462 |
| 2023-04-13 | $50.21 | $50.83 | $50.09 | $50.80 | 15 449 878 |
| 2023-04-12 | $50.82 | $50.95 | $50.05 | $50.11 | 16 099 946 |
| 2023-04-11 | $51.12 | $51.30 | $50.52 | $50.62 | 15 977 107 |
| 2023-04-10 | $51.11 | $51.40 | $50.88 | $51.33 | 10 177 205 |
| 2023-04-06 | $50.92 | $51.56 | $50.73 | $51.27 | 14 746 426 |
| 2023-04-05 | $52.07 | $52.29 | $51.68 | $51.82 | 13 774 782 |
| 2023-04-04 | $52.03 | $52.12 | $51.43 | $51.82 | 13 596 302 |
| 2023-04-03 | $52.06 | $52.56 | $51.99 | $52.31 | 16 884 338 |
| 2023-03-31 | $51.44 | $52.35 | $51.39 | $52.28 | 20 585 572 |
| 2023-03-30 | $51.58 | $51.68 | $51.13 | $51.43 | 11 752 756 |
| 2023-03-29 | $50.73 | $51.27 | $50.64 | $51.17 | 18 458 857 |
| 2023-03-28 | $50.32 | $50.60 | $50.27 | $50.39 | 11 123 782 |
| 2023-03-27 | $50.70 | $50.95 | $50.48 | $50.54 | 15 859 142 |
| 2023-03-24 | $49.90 | $50.55 | $49.50 | $50.51 | 19 437 945 |
| 2023-03-23 | $49.56 | $50.25 | $49.41 | $49.73 | 17 774 614 |
| 2023-03-22 | $50.74 | $50.75 | $49.42 | $49.46 | 21 396 985 |
| 2023-03-21 | $51.21 | $51.33 | $50.33 | $50.67 | 23 331 178 |
| 2023-03-20 | $50.22 | $51.04 | $50.01 | $50.94 | 24 111 790 |
| 2023-03-17 | $50.26 | $50.55 | $49.74 | $50.19 | 47 601 827 |
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.
