NASDAQ:CSCO
Cisco Stock Price (Quote)
$48.32
+0.210 (+0.436%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.71 | $50.20 | Friday, 19th Apr 2024 CSCO stock ended at $48.32. This is 0.436% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.83% from a day low at $48.03 to a day high of $48.43. |
| 90 days | $47.67 | $52.62 | |
| 52 weeks | $45.56 | $58.19 |
| Date | Open | High | Low | Close | Volume |
| 2020-12-01 | $43.01 | $44.07 | $43.01 | $43.54 | 23 938 380 |
| 2020-11-30 | $42.44 | $43.05 | $42.41 | $43.02 | 34 322 328 |
| 2020-11-27 | $42.86 | $42.98 | $42.64 | $42.70 | 10 764 607 |
| 2020-11-25 | $42.78 | $42.80 | $42.21 | $42.50 | 22 598 481 |
| 2020-11-24 | $42.14 | $42.71 | $41.90 | $42.61 | 22 732 603 |
| 2020-11-23 | $41.03 | $41.80 | $41.02 | $41.64 | 19 630 047 |
| 2020-11-20 | $41.05 | $41.39 | $40.92 | $40.97 | 19 612 533 |
| 2020-11-19 | $41.00 | $41.37 | $40.77 | $41.17 | 22 086 269 |
| 2020-11-18 | $41.90 | $42.24 | $41.26 | $41.32 | 21 130 708 |
| 2020-11-17 | $41.92 | $42.35 | $41.62 | $41.88 | 23 124 255 |
| 2020-11-16 | $41.74 | $42.59 | $41.35 | $42.54 | 34 518 962 |
| 2020-11-13 | $41.20 | $41.52 | $40.56 | $41.40 | 49 058 900 |
| 2020-11-12 | $38.98 | $39.39 | $38.40 | $38.67 | 28 148 811 |
| 2020-11-11 | $39.01 | $39.45 | $38.44 | $39.33 | 27 180 369 |
| 2020-11-10 | $38.21 | $39.03 | $38.17 | $38.72 | 31 504 534 |
| 2020-11-09 | $39.92 | $40.23 | $38.12 | $38.20 | 42 542 989 |
| 2020-11-06 | $37.56 | $37.60 | $37.08 | $37.53 | 19 443 573 |
| 2020-11-05 | $37.02 | $37.30 | $36.91 | $37.23 | 23 119 118 |
| 2020-11-04 | $37.03 | $37.30 | $36.50 | $36.57 | 30 108 399 |
| 2020-11-03 | $36.36 | $37.33 | $36.30 | $36.68 | 27 164 216 |
| 2020-11-02 | $36.19 | $36.35 | $35.67 | $35.90 | 23 382 759 |
| 2020-10-30 | $35.60 | $35.93 | $35.49 | $35.90 | 29 044 000 |
| 2020-10-29 | $35.51 | $36.07 | $35.28 | $35.69 | 35 139 582 |
| 2020-10-28 | $36.32 | $36.51 | $35.68 | $35.71 | 34 447 288 |
| 2020-10-27 | $37.38 | $37.50 | $36.59 | $36.87 | 37 887 522 |
