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
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

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