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 |
| 2020-08-14 | $42.49 | $42.88 | $42.27 | $42.50 | 31 178 250 |
| 2020-08-13 | $43.79 | $43.84 | $42.38 | $42.72 | 90 095 623 |
| 2020-08-12 | $47.28 | $48.13 | $47.27 | $48.10 | 25 336 156 |
| 2020-08-11 | $47.90 | $48.45 | $47.09 | $47.19 | 18 783 124 |
| 2020-08-10 | $47.16 | $48.00 | $47.16 | $47.73 | 14 871 688 |
| 2020-08-07 | $47.33 | $47.60 | $47.03 | $47.43 | 16 800 905 |
| 2020-08-06 | $47.23 | $47.83 | $47.10 | $47.77 | 14 174 715 |
| 2020-08-05 | $47.67 | $47.73 | $47.05 | $47.33 | 12 631 585 |
| 2020-08-04 | $47.01 | $47.67 | $46.91 | $47.67 | 12 816 313 |
| 2020-08-03 | $47.14 | $47.36 | $46.68 | $47.16 | 14 135 463 |
| 2020-07-31 | $46.39 | $47.11 | $45.86 | $47.10 | 17 626 765 |
| 2020-07-30 | $46.13 | $46.46 | $45.38 | $46.44 | 15 306 376 |
| 2020-07-29 | $46.40 | $46.88 | $46.37 | $46.71 | 11 570 168 |
| 2020-07-28 | $46.98 | $47.08 | $46.21 | $46.28 | 13 929 459 |
| 2020-07-27 | $46.66 | $47.26 | $46.15 | $47.19 | 14 629 664 |
| 2020-07-24 | $47.49 | $47.64 | $46.11 | $46.40 | 16 893 541 |
| 2020-07-23 | $46.98 | $47.70 | $46.68 | $47.41 | 23 644 315 |
| 2020-07-22 | $47.02 | $47.11 | $46.53 | $46.90 | 25 872 200 |
| 2020-07-21 | $47.28 | $47.32 | $46.85 | $47.02 | 15 207 600 |
| 2020-07-20 | $46.67 | $47.10 | $46.26 | $46.97 | 15 916 300 |
| 2020-07-17 | $46.04 | $46.93 | $45.88 | $46.75 | 19 457 300 |
| 2020-07-16 | $45.70 | $45.83 | $45.20 | $45.78 | 17 599 000 |
| 2020-07-15 | $46.50 | $46.83 | $45.98 | $46.40 | 15 308 800 |
| 2020-07-14 | $45.49 | $46.50 | $45.41 | $46.26 | 18 966 300 |
| 2020-07-13 | $46.87 | $46.99 | $45.78 | $45.93 | 17 738 000 |
