NASDAQ:CSCO
Cisco Stock Price (Quote)
$48.14
-0.180 (-0.373%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.71 | $50.20 | Monday, 22nd Apr 2024 CSCO stock ended at $48.14. This is 0.373% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.23% from a day low at $48.00 to a day high of $48.59. |
| 90 days | $47.67 | $52.62 | |
| 52 weeks | $45.56 | $58.19 |
| Date | Open | High | Low | Close | Volume |
| Sep 20, 2021 | $56.38 | $56.40 | $55.29 | $55.89 | 21 514 816 |
| Sep 17, 2021 | $57.39 | $57.45 | $56.47 | $56.85 | 39 143 982 |
| Sep 16, 2021 | $58.31 | $58.82 | $57.13 | $57.33 | 23 925 289 |
| Sep 15, 2021 | $57.78 | $59.60 | $57.06 | $57.56 | 36 700 802 |
| Sep 14, 2021 | $58.24 | $58.47 | $57.66 | $57.87 | 12 531 199 |
| Sep 13, 2021 | $58.16 | $58.53 | $57.73 | $58.10 | 13 411 436 |
| Sep 10, 2021 | $58.75 | $58.95 | $57.82 | $57.89 | 13 507 832 |
| Sep 09, 2021 | $58.45 | $58.94 | $58.25 | $58.60 | 14 834 635 |
| Sep 08, 2021 | $58.55 | $58.93 | $58.49 | $58.68 | 12 859 326 |
| Sep 07, 2021 | $59.24 | $59.37 | $58.75 | $58.88 | 14 462 920 |
| Sep 03, 2021 | $59.33 | $59.66 | $59.28 | $59.42 | 9 409 152 |
| Sep 02, 2021 | $59.35 | $59.72 | $59.06 | $59.53 | 12 826 826 |
| Sep 01, 2021 | $59.02 | $59.14 | $58.66 | $59.04 | 11 456 117 |
| Aug 31, 2021 | $59.11 | $59.18 | $58.58 | $59.02 | 19 664 879 |
| Aug 30, 2021 | $58.98 | $59.22 | $58.80 | $59.13 | 11 624 272 |
| Aug 27, 2021 | $59.27 | $59.35 | $58.86 | $59.02 | 14 732 734 |
| Aug 26, 2021 | $59.42 | $59.63 | $58.99 | $59.20 | 13 650 833 |
| Aug 25, 2021 | $59.54 | $60.27 | $59.17 | $59.35 | 17 912 379 |
| Aug 24, 2021 | $58.49 | $59.43 | $58.43 | $59.32 | 17 501 224 |
| Aug 23, 2021 | $57.85 | $58.70 | $57.74 | $58.54 | 16 206 243 |
| Aug 20, 2021 | $57.25 | $58.34 | $56.85 | $58.22 | 21 830 864 |
| Aug 19, 2021 | $54.76 | $57.49 | $54.59 | $57.27 | 39 717 547 |
| Aug 18, 2021 | $55.79 | $56.14 | $55.03 | $55.15 | 16 654 370 |
| Aug 17, 2021 | $55.87 | $56.02 | $55.63 | $56.01 | 11 980 320 |
| Aug 16, 2021 | $56.30 | $56.43 | $55.93 | $56.28 | 13 250 582 |
