NASDAQ:CSCO
Cisco Stock Price (Quote)
$49.77
+0.220 (+0.444%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $47.67 | $50.54 | Wednesday, 27th Mar 2024 CSCO stock ended at $49.77. This is 0.444% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 0.99% from a day low at $49.41 to a day high of $49.90. |
90 days | $47.67 | $52.62 | |
52 weeks | $45.56 | $58.19 |
Historical Cisco Systems prices
Date | Open | High | Low | Close | Volume |
2023-11-01 | $52.04 | $52.28 | $51.80 | $52.19 | 13 578 432 |
2023-10-31 | $51.75 | $52.17 | $51.68 | $52.13 | 11 925 105 |
2023-10-30 | $51.35 | $51.64 | $51.10 | $51.57 | 12 074 441 |
2023-10-27 | $51.64 | $52.15 | $51.40 | $51.56 | 13 332 024 |
2023-10-26 | $51.87 | $52.13 | $51.31 | $51.37 | 16 804 822 |
2023-10-25 | $53.11 | $53.37 | $52.33 | $52.40 | 13 753 869 |
2023-10-24 | $52.26 | $53.05 | $52.06 | $53.01 | 14 809 188 |
2023-10-23 | $52.82 | $52.84 | $52.16 | $52.20 | 14 485 145 |
2023-10-20 | $53.39 | $53.59 | $52.80 | $52.93 | 20 831 276 |
2023-10-19 | $53.76 | $53.93 | $53.20 | $53.32 | 14 385 895 |
2023-10-18 | $53.79 | $54.19 | $53.60 | $53.77 | 13 030 688 |
2023-10-17 | $53.79 | $53.98 | $53.18 | $53.94 | 17 104 277 |
2023-10-16 | $54.07 | $54.59 | $54.04 | $54.16 | 11 154 796 |
2023-10-13 | $53.88 | $54.12 | $53.44 | $53.77 | 13 799 503 |
2023-10-12 | $54.02 | $54.22 | $53.51 | $53.85 | 11 806 608 |
2023-10-11 | $53.93 | $54.13 | $53.35 | $53.66 | 11 782 676 |
2023-10-10 | $53.96 | $54.09 | $53.65 | $53.87 | 13 028 008 |
2023-10-09 | $53.35 | $53.96 | $53.25 | $53.92 | 9 831 180 |
2023-10-06 | $52.99 | $53.75 | $52.74 | $53.45 | 15 664 899 |
2023-10-05 | $53.40 | $53.47 | $52.59 | $53.07 | 14 490 019 |
2023-10-04 | $53.66 | $53.85 | $53.22 | $53.45 | 16 031 563 |
2023-10-03 | $53.86 | $53.89 | $53.35 | $53.65 | 15 206 228 |
2023-10-02 | $53.84 | $54.40 | $53.82 | $54.39 | 13 098 221 |
2023-09-29 | $54.16 | $54.20 | $53.50 | $53.76 | 13 026 289 |
2023-09-28 | $53.37 | $54.19 | $53.36 | $53.88 | 16 670 549 |