NASDAQ:CSCO
Cisco Stock Price (Quote)
$46.84
-0.140 (-0.298%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $46.68 | $50.20 | Wednesday, 1st May 2024 CSCO stock ended at $46.84. This is 0.298% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.90% from a day low at $46.68 to a day high of $47.57. |
| 90 days | $46.68 | $50.61 | |
| 52 weeks | $45.56 | $58.19 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2023 | $50.32 | $50.60 | $50.27 | $50.39 | 11 123 782 |
| Mar 27, 2023 | $50.70 | $50.95 | $50.48 | $50.54 | 15 859 142 |
| Mar 24, 2023 | $49.90 | $50.55 | $49.50 | $50.51 | 19 437 945 |
| Mar 23, 2023 | $49.56 | $50.25 | $49.41 | $49.73 | 17 774 614 |
| Mar 22, 2023 | $50.74 | $50.75 | $49.42 | $49.46 | 21 396 985 |
| Mar 21, 2023 | $51.21 | $51.33 | $50.33 | $50.67 | 23 331 178 |
| Mar 20, 2023 | $50.22 | $51.04 | $50.01 | $50.94 | 24 111 790 |
| Mar 17, 2023 | $50.26 | $50.55 | $49.74 | $50.19 | 47 601 827 |
| Mar 16, 2023 | $48.68 | $50.29 | $48.51 | $50.12 | 21 424 659 |
| Mar 15, 2023 | $48.37 | $49.11 | $48.38 | $49.06 | 17 043 750 |
| Mar 14, 2023 | $48.68 | $49.26 | $48.51 | $49.05 | 17 670 642 |
| Mar 13, 2023 | $48.53 | $48.88 | $48.12 | $48.41 | 20 336 255 |
| Mar 10, 2023 | $48.89 | $49.17 | $48.30 | $48.56 | 16 334 828 |
| Mar 09, 2023 | $49.30 | $49.69 | $48.71 | $48.81 | 12 439 358 |
| Mar 08, 2023 | $49.02 | $49.27 | $48.74 | $49.11 | 12 032 289 |
| Mar 07, 2023 | $49.57 | $49.76 | $48.63 | $48.91 | 16 617 332 |
| Mar 06, 2023 | $49.46 | $49.81 | $49.24 | $49.42 | 13 407 169 |
| Mar 03, 2023 | $48.99 | $49.36 | $48.82 | $49.28 | 15 961 652 |
| Mar 02, 2023 | $48.32 | $48.63 | $48.12 | $48.53 | 18 273 757 |
| Mar 01, 2023 | $48.44 | $48.59 | $48.02 | $48.34 | 13 442 436 |
| Feb 28, 2023 | $48.81 | $48.93 | $48.38 | $48.42 | 16 510 353 |
| Feb 27, 2023 | $48.95 | $49.34 | $48.55 | $48.73 | 14 773 477 |
| Feb 24, 2023 | $48.81 | $48.90 | $48.17 | $48.48 | 16 628 367 |
| Feb 23, 2023 | $49.54 | $49.68 | $48.55 | $49.21 | 13 105 365 |
| Feb 22, 2023 | $49.85 | $49.85 | $48.89 | $49.31 | 18 501 061 |
