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 |
2024-01-17 | $50.24 | $50.43 | $49.91 | $50.30 | 14 422 474 |
2024-01-16 | $50.25 | $50.59 | $50.08 | $50.59 | 14 716 504 |
2024-01-12 | $50.50 | $50.82 | $50.30 | $50.34 | 16 833 629 |
2024-01-11 | $50.45 | $50.50 | $50.04 | $50.44 | 14 844 678 |
2024-01-10 | $50.00 | $50.32 | $49.82 | $50.24 | 14 090 996 |
2024-01-09 | $49.96 | $50.04 | $49.43 | $49.91 | 20 465 684 |
2024-01-08 | $49.75 | $50.50 | $49.69 | $50.46 | 17 997 017 |
2024-01-05 | $50.18 | $50.36 | $49.87 | $50.09 | 13 507 595 |
2024-01-04 | $50.44 | $50.51 | $49.99 | $50.08 | 16 985 903 |
2024-01-03 | $50.17 | $50.68 | $49.94 | $50.51 | 20 124 745 |
2024-01-02 | $50.49 | $50.86 | $50.25 | $50.51 | 19 928 493 |
2023-12-29 | $50.45 | $50.59 | $50.23 | $50.52 | 12 487 582 |
2023-12-28 | $50.58 | $50.61 | $50.42 | $50.48 | 8 510 331 |
2023-12-27 | $50.30 | $50.56 | $50.28 | $50.44 | 10 337 865 |
2023-12-26 | $50.11 | $50.40 | $50.05 | $50.28 | 9 692 683 |
2023-12-22 | $49.84 | $50.39 | $49.84 | $50.09 | 12 228 670 |
2023-12-21 | $49.93 | $49.98 | $49.38 | $49.70 | 18 082 622 |
2023-12-20 | $50.12 | $50.33 | $49.79 | $49.80 | 17 494 314 |
2023-12-19 | $50.37 | $50.46 | $49.84 | $50.18 | 16 834 605 |
2023-12-18 | $49.92 | $50.30 | $49.40 | $50.24 | 18 764 314 |
2023-12-15 | $49.49 | $49.93 | $49.43 | $49.87 | 46 333 867 |
2023-12-14 | $50.00 | $50.01 | $49.17 | $49.44 | 26 064 214 |
2023-12-13 | $49.24 | $49.70 | $48.81 | $49.69 | 17 439 602 |
2023-12-12 | $49.58 | $49.59 | $49.11 | $49.33 | 18 685 955 |
2023-12-11 | $48.94 | $49.44 | $48.86 | $49.39 | 25 114 655 |