NASDAQ:CSCO
Cisco Stock Price (Quote)
$48.10
-0.250 (-0.517%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.71 | $50.20 | Thursday, 25th Apr 2024 CSCO stock ended at $48.10. This is 0.517% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.26% from a day low at $47.85 to a day high of $48.93. |
| 90 days | $47.67 | $52.62 | |
| 52 weeks | $45.56 | $58.19 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2021 | $51.21 | $51.40 | $50.81 | $51.17 | 13 450 202 |
| Apr 30, 2021 | $51.22 | $51.23 | $50.41 | $50.91 | 19 586 615 |
| Apr 29, 2021 | $51.18 | $51.60 | $50.98 | $51.46 | 13 916 580 |
| Apr 28, 2021 | $51.56 | $51.77 | $50.92 | $51.11 | 14 984 035 |
| Apr 27, 2021 | $51.58 | $51.67 | $51.35 | $51.37 | 13 600 990 |
| Apr 26, 2021 | $51.65 | $51.77 | $51.50 | $51.64 | 13 778 194 |
| Apr 23, 2021 | $51.50 | $52.13 | $51.18 | $51.91 | 13 784 443 |
| Apr 22, 2021 | $51.81 | $52.09 | $51.38 | $51.50 | 15 560 664 |
| Apr 21, 2021 | $51.84 | $52.07 | $51.48 | $51.93 | 13 983 012 |
| Apr 20, 2021 | $52.59 | $52.79 | $51.60 | $51.79 | 21 221 781 |
| Apr 19, 2021 | $52.53 | $52.96 | $52.49 | $52.85 | 20 245 609 |
| Apr 16, 2021 | $52.45 | $53.18 | $52.26 | $52.80 | 28 166 755 |
| Apr 15, 2021 | $51.76 | $51.94 | $51.37 | $51.64 | 17 869 815 |
| Apr 14, 2021 | $51.51 | $51.68 | $51.14 | $51.37 | 15 376 586 |
| Apr 13, 2021 | $51.64 | $51.88 | $51.34 | $51.66 | 13 353 171 |
| Apr 12, 2021 | $52.07 | $52.16 | $51.47 | $51.57 | 16 406 363 |
| Apr 09, 2021 | $51.83 | $52.15 | $51.68 | $52.09 | 13 106 095 |
| Apr 08, 2021 | $51.94 | $52.00 | $51.45 | $51.91 | 15 105 087 |
| Apr 07, 2021 | $52.01 | $52.14 | $51.58 | $51.77 | 15 757 263 |
| Apr 06, 2021 | $51.98 | $52.22 | $51.78 | $52.03 | 15 084 435 |
| Apr 05, 2021 | $51.63 | $52.92 | $51.63 | $52.41 | 18 100 313 |
| Apr 01, 2021 | $51.75 | $52.07 | $51.35 | $51.98 | 17 567 096 |
| Mar 31, 2021 | $51.83 | $52.05 | $51.55 | $51.71 | 22 117 165 |
| Mar 30, 2021 | $52.11 | $52.29 | $51.18 | $51.77 | 22 321 186 |
| Mar 29, 2021 | $52.40 | $52.94 | $52.28 | $52.52 | 23 718 181 |
