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 |
| Mar 26, 2021 | $50.60 | $52.64 | $50.56 | $52.57 | 31 891 594 |
| Mar 25, 2021 | $50.58 | $51.40 | $50.29 | $50.51 | 34 328 517 |
| Mar 24, 2021 | $49.94 | $50.45 | $49.62 | $49.65 | 24 923 949 |
| Mar 23, 2021 | $50.02 | $50.68 | $49.90 | $50.01 | 28 193 945 |
| Mar 22, 2021 | $48.94 | $50.38 | $48.94 | $50.30 | 28 776 705 |
| Mar 19, 2021 | $48.71 | $49.22 | $48.32 | $48.98 | 65 071 939 |
| Mar 18, 2021 | $48.52 | $49.57 | $48.52 | $48.80 | 18 397 141 |
| Mar 17, 2021 | $49.61 | $49.61 | $48.89 | $49.42 | 18 096 011 |
| Mar 16, 2021 | $49.19 | $49.74 | $49.19 | $49.67 | 17 126 911 |
| Mar 15, 2021 | $48.90 | $49.44 | $48.90 | $49.41 | 15 495 658 |
| Mar 12, 2021 | $48.81 | $48.99 | $48.47 | $48.82 | 14 561 281 |
| Mar 11, 2021 | $48.51 | $49.08 | $48.23 | $48.80 | 21 662 430 |
| Mar 10, 2021 | $48.47 | $48.79 | $48.19 | $48.29 | 19 730 938 |
| Mar 09, 2021 | $47.82 | $48.37 | $47.72 | $47.89 | 24 004 804 |
| Mar 08, 2021 | $46.24 | $48.40 | $46.20 | $47.51 | 34 193 008 |
| Mar 05, 2021 | $45.45 | $46.74 | $45.27 | $46.25 | 33 153 525 |
| Mar 04, 2021 | $45.14 | $45.47 | $44.15 | $44.56 | 24 425 069 |
| Mar 03, 2021 | $45.43 | $45.53 | $45.00 | $45.13 | 16 824 762 |
| Mar 02, 2021 | $45.93 | $46.08 | $45.42 | $45.52 | 14 413 875 |
| Mar 01, 2021 | $45.22 | $46.22 | $45.22 | $45.92 | 17 384 456 |
| Feb 26, 2021 | $45.58 | $45.78 | $44.76 | $44.87 | 21 824 935 |
| Feb 25, 2021 | $45.59 | $46.24 | $45.24 | $45.52 | 21 858 291 |
| Feb 24, 2021 | $45.24 | $45.80 | $45.04 | $45.74 | 17 741 917 |
| Feb 23, 2021 | $45.26 | $45.78 | $45.10 | $45.51 | 19 591 203 |
| Feb 22, 2021 | $45.29 | $45.68 | $44.82 | $45.43 | 21 071 521 |
