NASDAQ:CSCO
Cisco Stock Price (Quote)
$48.32
+0.210 (+0.436%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.71 | $50.20 | Friday, 19th Apr 2024 CSCO stock ended at $48.32. This is 0.436% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.83% from a day low at $48.03 to a day high of $48.43. |
| 90 days | $47.67 | $52.62 | |
| 52 weeks | $45.56 | $58.19 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-12 | $55.85 | $56.45 | $55.66 | $56.39 | 11 187 790 |
| 2021-08-11 | $55.89 | $56.01 | $55.60 | $55.86 | 12 592 828 |
| 2021-08-10 | $55.50 | $55.67 | $55.25 | $55.61 | 10 439 896 |
| 2021-08-09 | $55.82 | $56.07 | $55.40 | $55.47 | 8 519 240 |
| 2021-08-06 | $55.47 | $55.95 | $55.15 | $55.59 | 18 352 076 |
| 2021-08-05 | $55.52 | $55.98 | $55.50 | $55.76 | 10 782 250 |
| 2021-08-04 | $56.37 | $56.37 | $55.47 | $55.69 | 11 611 890 |
| 2021-08-03 | $55.54 | $56.42 | $55.27 | $56.25 | 17 248 163 |
| 2021-08-02 | $55.60 | $55.94 | $55.26 | $55.45 | 12 380 218 |
| 2021-07-30 | $55.08 | $55.49 | $55.01 | $55.37 | 13 279 947 |
| 2021-07-29 | $55.00 | $55.35 | $54.90 | $55.07 | 10 646 510 |
| 2021-07-28 | $55.46 | $55.52 | $54.41 | $54.77 | 18 763 215 |
| 2021-07-27 | $55.38 | $55.41 | $54.79 | $55.28 | 14 646 150 |
| 2021-07-26 | $55.13 | $55.65 | $55.13 | $55.47 | 9 939 229 |
| 2021-07-23 | $54.89 | $55.34 | $54.51 | $55.23 | 13 039 967 |
| 2021-07-22 | $53.91 | $54.55 | $53.78 | $54.54 | 15 613 283 |
| 2021-07-21 | $53.82 | $53.90 | $53.42 | $53.88 | 13 894 689 |
| 2021-07-20 | $53.28 | $53.93 | $53.19 | $53.58 | 17 157 544 |
| 2021-07-19 | $53.67 | $53.70 | $52.73 | $53.06 | 19 815 555 |
| 2021-07-16 | $53.88 | $54.41 | $53.65 | $53.70 | 14 017 565 |
| 2021-07-15 | $53.84 | $53.87 | $53.24 | $53.65 | 14 780 398 |
| 2021-07-14 | $53.50 | $54.20 | $53.34 | $54.09 | 16 932 651 |
| 2021-07-13 | $53.34 | $53.58 | $53.20 | $53.32 | 9 912 089 |
| 2021-07-12 | $54.04 | $54.04 | $53.13 | $53.23 | 13 974 467 |
| 2021-07-09 | $53.36 | $53.93 | $53.29 | $53.74 | 14 644 757 |
