NASDAQ:CSCO
Cisco Stock Price (Quote)
$47.79
-0.210 (-0.438%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $46.60 | $50.20 | Thursday, 9th May 2024 CSCO stock ended at $47.79. This is 0.438% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.91% from a day low at $47.66 to a day high of $48.09. |
| 90 days | $46.60 | $50.54 | |
| 52 weeks | $45.71 | $58.19 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $30.37 | $30.56 | $30.21 | $30.54 | 22 287 551 |
| Dec 30, 2016 | $30.56 | $30.60 | $30.13 | $30.22 | 20 163 644 |
| Dec 29, 2016 | $30.37 | $30.55 | $30.33 | $30.46 | 10 981 765 |
| Dec 28, 2016 | $30.70 | $30.77 | $30.35 | $30.42 | 11 794 921 |
| Dec 27, 2016 | $30.64 | $30.82 | $30.60 | $30.68 | 13 596 451 |
| Dec 23, 2016 | $30.54 | $30.60 | $30.40 | $30.53 | 9 167 542 |
| Dec 22, 2016 | $30.40 | $30.48 | $30.25 | $30.46 | 12 925 388 |
| Dec 21, 2016 | $30.69 | $30.69 | $30.41 | $30.42 | 14 458 703 |
| Dec 20, 2016 | $30.83 | $30.87 | $30.45 | $30.56 | 17 450 229 |
| Dec 19, 2016 | $30.65 | $30.87 | $30.53 | $30.75 | 18 110 501 |
| Dec 16, 2016 | $30.70 | $30.72 | $30.27 | $30.59 | 45 390 161 |
| Dec 15, 2016 | $30.59 | $30.80 | $30.50 | $30.63 | 20 874 119 |
| Dec 14, 2016 | $30.60 | $31.07 | $30.41 | $30.46 | 26 846 137 |
| Dec 13, 2016 | $30.30 | $30.64 | $30.20 | $30.59 | 24 641 039 |
| Dec 12, 2016 | $30.08 | $30.20 | $30.02 | $30.17 | 17 263 954 |
| Dec 09, 2016 | $29.98 | $30.07 | $29.73 | $30.06 | 21 340 279 |
| Dec 08, 2016 | $30.11 | $30.33 | $29.92 | $29.95 | 21 353 775 |
| Dec 07, 2016 | $29.48 | $30.04 | $29.32 | $29.95 | 29 938 753 |
| Dec 06, 2016 | $29.42 | $29.59 | $29.24 | $29.33 | 27 067 723 |
| Dec 05, 2016 | $29.33 | $29.60 | $29.29 | $29.53 | 20 789 830 |
| Dec 02, 2016 | $29.31 | $29.56 | $29.12 | $29.25 | 26 980 800 |
| Dec 01, 2016 | $29.84 | $29.85 | $29.40 | $29.45 | 25 949 915 |
| Nov 30, 2016 | $29.76 | $29.95 | $29.68 | $29.82 | 26 177 556 |
| Nov 29, 2016 | $29.94 | $30.10 | $29.79 | $29.83 | 23 523 414 |
| Nov 28, 2016 | $30.08 | $30.09 | $29.82 | $29.92 | 21 344 483 |
