NASDAQ:CSCO
Cisco Stock Price (Quote)
$49.91
+0.140 (+0.281%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $47.67 | $50.54 | Thursday, 28th Mar 2024 CSCO stock ended at $49.91. This is 0.281% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 0.773% from a day low at $49.81 to a day high of $50.20. |
90 days | $47.67 | $52.62 | |
52 weeks | $45.56 | $58.19 |
Historical Cisco Systems prices
Date | Open | High | Low | Close | Volume |
2023-08-23 | $55.61 | $56.20 | $55.40 | $55.98 | 16 276 186 |
2023-08-22 | $55.48 | $55.82 | $55.29 | $55.46 | 15 196 722 |
2023-08-21 | $55.20 | $55.79 | $55.15 | $55.44 | 17 703 129 |
2023-08-18 | $54.63 | $55.46 | $54.65 | $55.04 | 28 662 375 |
2023-08-17 | $54.44 | $55.84 | $54.37 | $54.73 | 45 274 259 |
2023-08-16 | $53.19 | $53.52 | $52.87 | $52.96 | 21 121 886 |
2023-08-15 | $53.62 | $53.73 | $53.18 | $53.35 | 20 147 681 |
2023-08-14 | $53.80 | $54.13 | $53.72 | $53.88 | 18 977 439 |
2023-08-11 | $53.35 | $53.95 | $53.19 | $53.79 | 13 965 510 |
2023-08-10 | $53.41 | $54.14 | $53.17 | $53.37 | 15 318 690 |
2023-08-09 | $52.90 | $53.45 | $52.66 | $52.99 | 17 972 615 |
2023-08-08 | $52.66 | $53.13 | $52.36 | $53.06 | 11 369 424 |
2023-08-07 | $52.97 | $53.07 | $52.68 | $53.01 | 11 270 766 |
2023-08-04 | $52.88 | $53.32 | $52.54 | $52.63 | 11 783 793 |
2023-08-03 | $52.49 | $53.27 | $52.24 | $53.15 | 14 490 763 |
2023-08-02 | $52.38 | $53.10 | $52.32 | $52.58 | 17 451 065 |
2023-08-01 | $52.57 | $52.78 | $52.31 | $52.66 | 15 271 974 |
2023-07-31 | $51.84 | $52.18 | $51.74 | $52.04 | 13 194 981 |
2023-07-28 | $52.06 | $52.42 | $51.78 | $52.09 | 24 147 620 |
2023-07-27 | $53.60 | $53.88 | $52.86 | $53.00 | 14 938 052 |
2023-07-26 | $53.54 | $53.65 | $52.96 | $53.22 | 12 905 430 |
2023-07-25 | $53.19 | $53.76 | $53.11 | $53.60 | 15 602 113 |
2023-07-24 | $52.69 | $53.31 | $52.67 | $53.11 | 17 049 105 |
2023-07-21 | $52.75 | $53.00 | $52.53 | $52.63 | 46 455 330 |
2023-07-20 | $52.06 | $52.87 | $51.93 | $52.37 | 22 626 588 |