14-day Premium Trial Subscription Try For FreeTry Free
$46.84
-0.140 (-0.298%)
At Close: May 01, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $46.68 $50.20 Wednesday, 1st May 2024 CSCO stock ended at $46.84. This is 0.298% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.90% from a day low at $46.68 to a day high of $47.57.
90 days $46.68 $50.61
52 weeks $45.56 $58.19

Historical Cisco Systems prices

Date Open High Low Close Volume
Jan 20, 2021 $45.33 $45.50 $45.14 $45.34 16 488 736
Jan 19, 2021 $45.33 $45.63 $44.77 $45.19 27 251 877
Jan 15, 2021 $44.96 $45.65 $44.88 $45.43 30 220 579
Jan 14, 2021 $44.87 $45.60 $44.85 $45.15 22 291 910
Jan 13, 2021 $45.29 $45.97 $45.18 $45.36 19 346 224
Jan 12, 2021 $45.30 $45.93 $44.96 $45.79 20 137 405
Jan 11, 2021 $45.15 $45.95 $45.02 $45.36 24 218 353
Jan 08, 2021 $44.48 $45.41 $44.25 $45.06 20 918 836
Jan 07, 2021 $44.20 $45.11 $44.17 $44.96 18 166 984
Jan 06, 2021 $44.13 $44.87 $43.89 $44.40 21 812 785
Jan 05, 2021 $43.68 $44.07 $43.38 $43.98 17 717 608
Jan 04, 2021 $44.31 $44.37 $43.35 $43.96 24 334 387
Dec 31, 2020 $44.38 $44.84 $44.16 $44.75 15 000 370
Dec 30, 2020 $44.74 $45.06 $44.44 $44.48 10 841 880
Dec 29, 2020 $44.97 $45.25 $44.53 $44.64 11 798 154
Dec 28, 2020 $44.93 $45.34 $44.72 $44.92 12 845 688
Dec 24, 2020 $44.45 $44.59 $44.23 $44.54 5 719 263
Dec 23, 2020 $44.65 $44.80 $44.35 $44.38 11 754 145
Dec 22, 2020 $44.44 $45.07 $44.44 $44.69 14 387 595
Dec 21, 2020 $44.47 $44.96 $44.07 $44.88 19 830 281
Dec 18, 2020 $44.90 $45.57 $44.77 $45.44 40 932 617
Dec 17, 2020 $44.91 $44.93 $44.60 $44.82 16 055 106
Dec 16, 2020 $44.70 $45.14 $44.53 $44.72 16 142 090
Dec 15, 2020 $44.39 $44.80 $44.14 $44.72 18 152 774
Dec 14, 2020 $44.27 $44.91 $44.15 $44.24 16 082 126
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

Golden Star

Ticker Date Change Price
HRB Apr 29 1.00% $47.23
LYG Apr 29 0.391% $2.56
ORA Apr 29 1.95% $64.48
ETSY Apr 26 3.43% $67.43
DHT Apr 24 0.98% $11.28
LPLA Apr 19 1.10% $262.59
MLI Apr 19 7.29% $52.28
PFLT Apr 18 1.33% $11.25
DOOR Apr 18 0.94% $131.39
OCSL Apr 17 0.360% $19.43
Unlock

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