NASDAQ:CSCO
Cisco Stock Price (Quote)
$48.10
-0.250 (-0.517%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.71 | $50.20 | Thursday, 25th Apr 2024 CSCO stock ended at $48.10. This is 0.517% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.26% from a day low at $47.85 to a day high of $48.93. |
| 90 days | $47.67 | $52.62 | |
| 52 weeks | $45.56 | $58.19 |
| Date | Open | High | Low | Close | Volume |
| Jun 02, 2023 | $49.87 | $50.25 | $49.73 | $50.02 | 16 748 115 |
| Jun 01, 2023 | $49.76 | $50.09 | $49.26 | $49.74 | 16 676 541 |
| May 31, 2023 | $49.91 | $50.03 | $49.61 | $49.67 | 34 907 829 |
| May 30, 2023 | $50.04 | $50.49 | $49.74 | $50.17 | 19 024 232 |
| May 26, 2023 | $50.07 | $50.09 | $49.16 | $49.86 | 19 571 911 |
| May 25, 2023 | $47.77 | $49.23 | $47.75 | $49.03 | 21 705 427 |
| May 24, 2023 | $48.95 | $49.00 | $48.17 | $48.41 | 14 547 605 |
| May 23, 2023 | $48.61 | $49.35 | $48.64 | $48.91 | 16 640 510 |
| May 22, 2023 | $49.11 | $49.23 | $48.77 | $48.82 | 17 918 881 |
| May 19, 2023 | $48.43 | $49.34 | $48.40 | $49.13 | 28 560 139 |
| May 18, 2023 | $45.76 | $48.25 | $45.71 | $48.20 | 40 412 410 |
| May 17, 2023 | $47.15 | $47.76 | $47.02 | $47.63 | 28 092 335 |
| May 16, 2023 | $47.24 | $47.33 | $46.80 | $46.92 | 15 968 943 |
| May 15, 2023 | $46.80 | $47.26 | $46.56 | $47.10 | 13 196 370 |
| May 12, 2023 | $46.28 | $46.81 | $46.29 | $46.71 | 14 094 548 |
| May 11, 2023 | $46.83 | $46.85 | $46.20 | $46.37 | 10 533 061 |
| May 10, 2023 | $46.70 | $46.93 | $46.15 | $46.71 | 13 793 354 |
| May 09, 2023 | $45.98 | $46.52 | $45.92 | $46.47 | 15 215 633 |
| May 08, 2023 | $46.44 | $46.52 | $46.09 | $46.34 | 11 989 532 |
| May 05, 2023 | $46.12 | $46.36 | $45.93 | $46.25 | 13 381 368 |
| May 04, 2023 | $45.77 | $45.93 | $45.56 | $45.70 | 16 784 601 |
| May 03, 2023 | $46.42 | $46.55 | $45.86 | $45.96 | 20 197 319 |
| May 02, 2023 | $46.91 | $47.08 | $46.06 | $46.36 | 20 028 460 |
| May 01, 2023 | $47.20 | $47.52 | $47.13 | $47.34 | 12 643 658 |
| Apr 28, 2023 | $46.69 | $47.26 | $46.61 | $47.25 | 18 455 808 |
