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 |
2021-05-11 | $53.10 | $53.11 | $52.11 | $52.83 | 20 249 042 |
2021-05-10 | $53.97 | $54.14 | $53.16 | $53.16 | 22 212 787 |
2021-05-07 | $52.48 | $53.68 | $52.22 | $53.43 | 24 020 167 |
2021-05-06 | $51.07 | $52.71 | $50.95 | $52.44 | 27 066 091 |
2021-05-05 | $50.99 | $51.25 | $50.68 | $51.13 | 15 607 340 |
2021-05-04 | $51.11 | $51.23 | $50.30 | $50.71 | 18 097 994 |
2021-05-03 | $51.21 | $51.40 | $50.81 | $51.17 | 13 450 202 |
2021-04-30 | $51.22 | $51.23 | $50.41 | $50.91 | 19 586 615 |
2021-04-29 | $51.18 | $51.60 | $50.98 | $51.46 | 13 916 580 |
2021-04-28 | $51.56 | $51.77 | $50.92 | $51.11 | 14 984 035 |
2021-04-27 | $51.58 | $51.67 | $51.35 | $51.37 | 13 600 990 |
2021-04-26 | $51.65 | $51.77 | $51.50 | $51.64 | 13 778 194 |
2021-04-23 | $51.50 | $52.13 | $51.18 | $51.91 | 13 784 443 |
2021-04-22 | $51.81 | $52.09 | $51.38 | $51.50 | 15 560 664 |
2021-04-21 | $51.84 | $52.07 | $51.48 | $51.93 | 13 983 012 |
2021-04-20 | $52.59 | $52.79 | $51.60 | $51.79 | 21 221 781 |
2021-04-19 | $52.53 | $52.96 | $52.49 | $52.85 | 20 245 609 |
2021-04-16 | $52.45 | $53.18 | $52.26 | $52.80 | 28 166 755 |
2021-04-15 | $51.76 | $51.94 | $51.37 | $51.64 | 17 869 815 |
2021-04-14 | $51.51 | $51.68 | $51.14 | $51.37 | 15 376 586 |
2021-04-13 | $51.64 | $51.88 | $51.34 | $51.66 | 13 353 171 |
2021-04-12 | $52.07 | $52.16 | $51.47 | $51.57 | 16 406 363 |
2021-04-09 | $51.83 | $52.15 | $51.68 | $52.09 | 13 106 095 |
2021-04-08 | $51.94 | $52.00 | $51.45 | $51.91 | 15 105 087 |
2021-04-07 | $52.01 | $52.14 | $51.58 | $51.77 | 15 757 263 |