NASDAQ:CSCO
Cisco Stock Price (Quote)
$49.91
+0.140 (+0.281%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $47.67 | $50.54 | Thursday, 28th Mar 2024 CSCO stock ended at $49.91. This is 0.281% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 0.773% from a day low at $49.81 to a day high of $50.20. |
90 days | $47.67 | $52.62 | |
52 weeks | $45.56 | $58.19 |
Historical Cisco Systems prices
Date | Open | High | Low | Close | Volume |
2024-02-22 | $48.27 | $48.70 | $48.15 | $48.57 | 21 154 015 |
2024-02-21 | $48.45 | $48.52 | $47.90 | $48.48 | 15 845 696 |
2024-02-20 | $47.97 | $48.47 | $47.86 | $48.28 | 26 107 302 |
2024-02-16 | $48.75 | $49.08 | $48.39 | $48.44 | 24 713 771 |
2024-02-15 | $48.26 | $49.68 | $48.19 | $49.06 | 42 156 353 |
2024-02-14 | $49.57 | $50.34 | $49.55 | $50.28 | 28 716 023 |
2024-02-13 | $49.62 | $49.94 | $49.14 | $49.64 | 23 610 561 |
2024-02-12 | $50.03 | $50.20 | $49.53 | $49.99 | 18 007 949 |
2024-02-09 | $49.93 | $50.26 | $49.63 | $50.13 | 22 792 460 |
2024-02-08 | $49.90 | $49.99 | $49.55 | $49.95 | 18 570 137 |
2024-02-07 | $50.30 | $50.35 | $49.46 | $49.77 | 16 494 222 |
2024-02-06 | $50.31 | $50.61 | $49.79 | $49.98 | 18 775 023 |
2024-02-05 | $49.94 | $50.15 | $49.26 | $49.51 | 19 588 379 |
2024-02-02 | $50.14 | $50.38 | $49.62 | $50.18 | 19 787 959 |
2024-02-01 | $50.23 | $50.46 | $49.82 | $50.18 | 20 135 899 |
2024-01-31 | $51.85 | $51.94 | $50.11 | $50.18 | 29 268 082 |
2024-01-30 | $52.30 | $52.42 | $52.00 | $52.24 | 13 508 870 |
2024-01-29 | $51.84 | $52.39 | $51.83 | $52.29 | 12 401 989 |
2024-01-26 | $52.42 | $52.62 | $51.99 | $52.14 | 12 426 216 |
2024-01-25 | $51.75 | $52.56 | $51.75 | $52.33 | 18 638 694 |
2024-01-24 | $52.00 | $52.00 | $51.21 | $51.31 | 17 015 197 |
2024-01-23 | $51.39 | $51.82 | $51.31 | $51.76 | 13 394 444 |
2024-01-22 | $51.55 | $51.78 | $51.41 | $51.57 | 16 897 842 |
2024-01-19 | $50.75 | $51.39 | $50.75 | $51.27 | 22 700 034 |
2024-01-18 | $50.30 | $50.80 | $50.28 | $50.75 | 16 306 673 |