14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $46.60 $50.11 Friday, 17th May 2024 CSCO stock ended at $48.17. This is 0.352% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.95% from a day low at $48.11 to a day high of $48.56.
90 days $46.60 $50.54
52 weeks $46.20 $58.19

Historical Cisco Systems prices

Date Open High Low Close Volume
Nov 17, 2022 $46.19 $46.72 $45.16 $46.49 24 721 778
Nov 16, 2022 $44.94 $44.98 $44.30 $44.48 12 744 484
Nov 15, 2022 $45.04 $45.24 $44.45 $44.98 10 953 758
Nov 14, 2022 $44.83 $45.44 $44.71 $45.07 12 563 038
Nov 11, 2022 $45.18 $45.32 $43.92 $44.64 17 671 161
Nov 10, 2022 $45.70 $45.81 $44.65 $45.62 14 827 968
Nov 09, 2022 $44.51 $44.72 $43.91 $43.93 12 255 531
Nov 08, 2022 $44.69 $45.35 $44.18 $44.61 17 228 847
Nov 07, 2022 $44.83 $44.98 $44.41 $44.55 21 374 325
Nov 04, 2022 $44.50 $45.08 $43.83 $44.52 19 630 480
Nov 03, 2022 $44.03 $44.15 $43.39 $43.85 17 106 659
Nov 02, 2022 $45.47 $46.21 $44.55 $44.57 15 131 608
Nov 01, 2022 $45.58 $45.79 $45.06 $45.46 12 088 535
Oct 31, 2022 $45.31 $45.64 $45.06 $45.43 17 795 784
Oct 28, 2022 $44.69 $45.71 $44.65 $45.64 17 976 917
Oct 27, 2022 $44.77 $45.09 $44.36 $44.42 18 052 032
Oct 26, 2022 $44.93 $45.23 $44.28 $44.38 20 053 710
Oct 25, 2022 $43.34 $44.40 $43.20 $44.36 19 143 041
Oct 24, 2022 $43.12 $43.73 $42.90 $43.54 18 783 069
Oct 21, 2022 $41.85 $42.97 $41.81 $42.80 25 069 213
Oct 20, 2022 $41.56 $42.62 $41.46 $41.71 16 825 896
Oct 19, 2022 $41.63 $42.24 $41.47 $41.88 19 070 675
Oct 18, 2022 $41.92 $42.22 $41.26 $41.79 18 178 649
Oct 17, 2022 $41.04 $41.53 $40.95 $41.30 27 849 883
Oct 14, 2022 $40.84 $40.96 $39.92 $40.20 19 570 378

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CSCO stock historical prices to predict future price movements?
Trend Analysis: Examine the CSCO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CSCO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
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