14-day Premium Trial Subscription Try For FreeTry Free
$46.79
-0.0500 (-0.107%)
At Close: May 02, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $46.60 $50.20 Thursday, 2nd May 2024 CSCO stock ended at $46.79. This is 0.107% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.12% from a day low at $46.60 to a day high of $47.12.
90 days $46.60 $50.61
52 weeks $45.56 $58.19

Historical Cisco Systems prices

Date Open High Low Close Volume
Nov 04, 2021 $57.60 $57.69 $56.56 $57.12 17 744 734
Nov 03, 2021 $57.58 $57.93 $57.12 $57.65 13 156 805
Nov 02, 2021 $56.37 $57.87 $56.28 $57.62 22 032 811
Nov 01, 2021 $55.87 $56.25 $55.50 $56.10 14 276 180
Oct 29, 2021 $56.32 $56.58 $55.86 $55.97 13 079 270
Oct 28, 2021 $56.23 $56.69 $55.89 $56.24 10 566 262
Oct 27, 2021 $56.13 $56.72 $55.93 $56.18 16 244 021
Oct 26, 2021 $55.56 $56.35 $55.40 $55.81 14 596 027
Oct 25, 2021 $55.11 $55.42 $54.81 $55.14 10 063 699
Oct 22, 2021 $55.55 $55.86 $54.94 $55.11 14 866 887
Oct 21, 2021 $56.04 $56.12 $55.53 $55.69 12 564 537
Oct 20, 2021 $55.80 $56.23 $55.80 $56.20 11 581 781
Oct 19, 2021 $55.29 $55.78 $55.03 $55.74 13 064 181
Oct 18, 2021 $55.04 $55.49 $54.57 $55.19 10 989 551
Oct 15, 2021 $55.89 $55.89 $54.96 $55.25 15 018 022
Oct 14, 2021 $55.09 $55.85 $54.98 $55.65 14 143 109
Oct 13, 2021 $54.32 $54.75 $54.08 $54.62 13 729 430
Oct 12, 2021 $54.99 $55.06 $54.07 $54.28 14 165 422
Oct 11, 2021 $55.25 $55.38 $54.90 $54.93 8 106 116
Oct 08, 2021 $55.20 $55.30 $54.75 $55.08 9 224 667
Oct 07, 2021 $54.49 $55.41 $54.35 $55.02 14 620 833
Oct 06, 2021 $54.35 $54.38 $52.98 $53.94 25 680 806
Oct 05, 2021 $54.13 $55.03 $54.13 $54.69 13 873 220
Oct 04, 2021 $54.50 $54.68 $53.95 $54.23 17 037 903
Oct 01, 2021 $54.60 $55.41 $54.04 $55.14 18 304 941
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

Golden Star

Ticker Date Change Price
HRB Apr 29 1.00% $47.23
LYG Apr 29 0.391% $2.56
ORA Apr 29 1.95% $64.48
ETSY Apr 26 3.43% $67.43
DHT Apr 24 0.98% $11.28
LPLA Apr 19 1.10% $262.59
MLI Apr 19 7.29% $52.28
PFLT Apr 18 1.33% $11.25
DOOR Apr 18 0.94% $131.39
OCSL Apr 17 0.360% $19.43
Unlock

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