14-day Premium Trial Subscription Try For FreeTry Free
$46.79
-0.0500 (-0.107%)
At Close: May 02, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $46.60 $50.20 Thursday, 2nd May 2024 CSCO stock ended at $46.79. This is 0.107% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.12% from a day low at $46.60 to a day high of $47.12.
90 days $46.60 $50.61
52 weeks $45.56 $58.19

Historical Cisco Systems prices

Date Open High Low Close Volume
Jun 17, 2020 $46.75 $46.82 $45.90 $46.17 20 283 297
Jun 16, 2020 $47.41 $47.49 $45.91 $46.48 27 856 330
Jun 15, 2020 $44.12 $45.76 $43.93 $45.35 21 262 297
Jun 12, 2020 $44.96 $45.86 $44.11 $45.07 25 727 186
Jun 11, 2020 $46.99 $47.00 $43.64 $43.67 35 308 451
Jun 10, 2020 $47.66 $47.83 $47.12 $47.42 18 397 762
Jun 09, 2020 $48.02 $48.24 $47.49 $48.05 17 615 179
Jun 08, 2020 $47.46 $48.16 $47.12 $48.13 17 791 703
Jun 05, 2020 $47.27 $48.29 $47.20 $47.83 22 400 479
Jun 04, 2020 $46.77 $47.25 $46.53 $46.86 13 880 090
Jun 03, 2020 $46.98 $47.20 $46.54 $46.94 17 363 724
Jun 02, 2020 $46.40 $46.90 $45.88 $46.89 17 206 825
Jun 01, 2020 $47.15 $47.29 $46.23 $46.30 18 507 086
May 29, 2020 $46.04 $47.82 $45.41 $47.82 41 727 059
May 28, 2020 $45.90 $46.46 $45.37 $45.60 19 691 344
May 27, 2020 $45.04 $45.98 $44.80 $45.96 21 530 030
May 26, 2020 $45.78 $45.80 $44.68 $44.84 21 747 172
May 22, 2020 $44.67 $44.95 $44.12 $44.90 12 395 086
May 21, 2020 $45.45 $45.66 $44.56 $44.64 18 552 548
May 20, 2020 $45.05 $45.82 $45.03 $45.44 19 481 924
May 19, 2020 $44.83 $44.98 $44.41 $44.61 24 065 688
May 18, 2020 $45.21 $45.30 $44.33 $45.06 26 832 821
May 15, 2020 $42.93 $44.38 $42.85 $44.27 30 241 399
May 14, 2020 $43.43 $44.58 $43.26 $43.85 50 228 255
May 13, 2020 $43.41 $43.57 $41.31 $41.95 34 154 378
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
BSCQ Apr 30 0.393% $19.09
EQC Apr 30 1.76% $18.72
HRB Apr 30 1.69% $47.23
REG Apr 30 1.35% $59.22
INGR Apr 30 0.576% $114.59
BSJP Apr 29 0.175% $22.91
LYG Apr 29 0.781% $2.56
ORA Apr 29 3.46% $64.48
DHT Apr 24 4.34% $11.28
LPLA Apr 19 2.62% $262.59
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