NASDAQ:CSCO
Cisco Stock Price (Quote)
$48.14
-0.180 (-0.373%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.71 | $50.20 | Monday, 22nd Apr 2024 CSCO stock ended at $48.14. This is 0.373% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.23% from a day low at $48.00 to a day high of $48.59. |
| 90 days | $47.67 | $52.62 | |
| 52 weeks | $45.56 | $58.19 |
| Date | Open | High | Low | Close | Volume |
| Oct 20, 2023 | $53.39 | $53.59 | $52.80 | $52.93 | 20 831 276 |
| Oct 19, 2023 | $53.76 | $53.93 | $53.20 | $53.32 | 14 385 895 |
| Oct 18, 2023 | $53.79 | $54.19 | $53.60 | $53.77 | 13 030 688 |
| Oct 17, 2023 | $53.79 | $53.98 | $53.18 | $53.94 | 17 104 277 |
| Oct 16, 2023 | $54.07 | $54.59 | $54.04 | $54.16 | 11 154 796 |
| Oct 13, 2023 | $53.88 | $54.12 | $53.44 | $53.77 | 13 799 503 |
| Oct 12, 2023 | $54.02 | $54.22 | $53.51 | $53.85 | 11 806 608 |
| Oct 11, 2023 | $53.93 | $54.13 | $53.35 | $53.66 | 11 782 676 |
| Oct 10, 2023 | $53.96 | $54.09 | $53.65 | $53.87 | 13 028 008 |
| Oct 09, 2023 | $53.35 | $53.96 | $53.25 | $53.92 | 9 831 180 |
| Oct 06, 2023 | $52.99 | $53.75 | $52.74 | $53.45 | 15 664 899 |
| Oct 05, 2023 | $53.40 | $53.47 | $52.59 | $53.07 | 14 490 019 |
| Oct 04, 2023 | $53.66 | $53.85 | $53.22 | $53.45 | 16 031 563 |
| Oct 03, 2023 | $53.86 | $53.89 | $53.35 | $53.65 | 15 206 228 |
| Oct 02, 2023 | $53.84 | $54.40 | $53.82 | $54.39 | 13 098 221 |
| Sep 29, 2023 | $54.16 | $54.20 | $53.50 | $53.76 | 13 026 289 |
| Sep 28, 2023 | $53.37 | $54.19 | $53.36 | $53.88 | 16 670 549 |
| Sep 27, 2023 | $52.89 | $53.37 | $52.53 | $53.20 | 14 482 276 |
| Sep 26, 2023 | $53.18 | $53.30 | $52.58 | $52.71 | 15 568 588 |
| Sep 25, 2023 | $53.46 | $53.68 | $53.16 | $53.48 | 12 881 846 |
| Sep 22, 2023 | $53.40 | $53.83 | $53.20 | $53.57 | 16 506 104 |
| Sep 21, 2023 | $53.41 | $54.10 | $52.85 | $53.34 | 37 425 092 |
| Sep 20, 2023 | $55.95 | $56.05 | $55.44 | $55.50 | 12 202 110 |
| Sep 19, 2023 | $56.18 | $56.21 | $55.46 | $55.84 | 10 710 345 |
| Sep 18, 2023 | $56.01 | $56.28 | $55.83 | $56.11 | 10 149 872 |
