$49.86 (1.69%)

Volume: 19.572M

Closed: May 26, 2023

Hollow Logo Score: 2.915
Cisco Stock
$49.86 (1.69%)

Volume: 19.572M

Closed: May 26, 2023

Score Hollow Logo 2.915
NASDAQ:CSCO

Cisco Stock Price (Quote)

$49.86 ( 1.69% ) Friday, 26th May 2023

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
Click to get the best stock tips daily for free!

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