NASDAQ:CSCO
Cisco Stock Price (Quote)
$47.12
+0.330 (+0.705%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 CSCO stock ended at $47.12. This is 0.705% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.18% from a day low at $46.85 to a day high of $47.40. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 21, 2023 | $50.71 | $50.76 | $49.62 | $49.69 | 25 100 479 |
| Feb 17, 2023 | $51.33 | $51.44 | $50.60 | $50.77 | 23 634 228 |
| Feb 16, 2023 | $49.99 | $51.74 | $49.80 | $50.99 | 48 094 361 |
| Feb 15, 2023 | $47.50 | $48.52 | $47.33 | $48.45 | 23 871 519 |
| Feb 14, 2023 | $47.78 | $48.00 | $47.18 | $47.70 | 18 291 753 |
| Feb 13, 2023 | $47.45 | $47.99 | $47.39 | $47.86 | 19 307 896 |
| Feb 10, 2023 | $46.70 | $47.32 | $46.64 | $47.26 | 17 391 007 |
| Feb 09, 2023 | $47.23 | $47.41 | $46.43 | $46.73 | 18 471 676 |
| Feb 08, 2023 | $47.38 | $47.54 | $46.77 | $46.96 | 18 497 795 |
| Feb 07, 2023 | $47.24 | $48.15 | $46.97 | $47.84 | 16 676 141 |
| Feb 06, 2023 | $48.07 | $48.28 | $47.52 | $47.57 | 13 986 044 |
| Feb 03, 2023 | $49.30 | $49.30 | $48.51 | $48.63 | 17 968 156 |
| Feb 02, 2023 | $48.53 | $49.56 | $48.36 | $49.32 | 17 828 880 |
| Feb 01, 2023 | $48.39 | $48.90 | $47.51 | $48.57 | 19 580 510 |
| Jan 31, 2023 | $48.12 | $48.69 | $48.05 | $48.67 | 16 856 043 |
| Jan 30, 2023 | $48.14 | $48.50 | $48.12 | $48.22 | 16 738 759 |
| Jan 27, 2023 | $48.10 | $48.73 | $47.97 | $48.51 | 13 340 695 |
| Jan 26, 2023 | $48.15 | $48.47 | $47.83 | $48.34 | 12 943 371 |
| Jan 25, 2023 | $47.98 | $48.08 | $47.23 | $47.98 | 14 269 505 |
| Jan 24, 2023 | $47.49 | $48.02 | $47.06 | $47.81 | 14 791 019 |
| Jan 23, 2023 | $46.90 | $47.87 | $46.81 | $47.50 | 15 176 050 |
| Jan 20, 2023 | $46.06 | $46.83 | $45.67 | $46.78 | 21 847 201 |
| Jan 19, 2023 | $46.95 | $47.05 | $46.39 | $46.46 | 19 118 600 |
