$48.51 (0.352%)

Volume: 13.341M

Closed: Jan 27, 2023

Hollow Logo Score: 1.360
Cisco Stock
$48.51 (0.352%)

Volume: 13.341M

Closed: Jan 27, 2023

Score Hollow Logo 1.360
NASDAQ:CSCO

Cisco Stock Price (Quote)

$48.51 ( 0.352% ) Friday, 27th Jan 2023

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

Hot Stocks To Watch:

About Cisco Systems

Cisco 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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT