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 |
| Nov 25, 2016 | $29.60 | $30.15 | $29.55 | $30.09 | 17 677 962 |
| Nov 23, 2016 | $29.83 | $29.95 | $29.56 | $29.71 | 24 358 321 |
| Nov 22, 2016 | $30.08 | $30.19 | $29.85 | $29.89 | 26 682 269 |
| Nov 21, 2016 | $30.30 | $30.33 | $30.01 | $30.05 | 27 450 968 |
| Nov 18, 2016 | $30.11 | $30.36 | $30.00 | $30.18 | 37 899 606 |
| Nov 17, 2016 | $29.91 | $30.05 | $29.61 | $30.05 | 74 891 163 |
| Nov 16, 2016 | $31.62 | $31.89 | $31.51 | $31.57 | 25 819 884 |
| Nov 15, 2016 | $31.27 | $31.85 | $31.27 | $31.70 | 24 118 800 |
| Nov 14, 2016 | $31.43 | $31.67 | $31.35 | $31.37 | 22 912 678 |
| Nov 11, 2016 | $30.93 | $31.47 | $30.92 | $31.36 | 23 109 172 |
| Nov 10, 2016 | $31.41 | $31.76 | $30.81 | $31.00 | 38 166 181 |
| Nov 09, 2016 | $31.04 | $31.49 | $30.70 | $31.36 | 38 428 897 |
| Nov 08, 2016 | $30.94 | $31.19 | $30.73 | $31.00 | 19 389 817 |
| Nov 07, 2016 | $30.71 | $31.06 | $30.61 | $30.94 | 23 061 100 |
| Nov 04, 2016 | $29.98 | $30.50 | $29.63 | $30.19 | 18 524 000 |
| Nov 03, 2016 | $30.50 | $30.56 | $30.24 | $30.32 | 15 937 100 |
| Nov 02, 2016 | $30.43 | $30.68 | $30.23 | $30.39 | 19 174 000 |
| Nov 01, 2016 | $30.85 | $30.86 | $30.23 | $30.48 | 17 542 100 |
| Oct 31, 2016 | $30.34 | $30.77 | $30.32 | $30.68 | 23 225 400 |
| Oct 28, 2016 | $30.36 | $30.80 | $30.35 | $30.59 | 19 946 800 |
| Oct 27, 2016 | $30.60 | $30.67 | $30.36 | $30.38 | 16 926 200 |
| Oct 26, 2016 | $30.59 | $30.86 | $30.32 | $30.55 | 18 008 600 |
| Oct 25, 2016 | $30.50 | $30.51 | $30.23 | $30.34 | 15 257 800 |
| Oct 24, 2016 | $30.34 | $30.50 | $30.30 | $30.46 | 14 115 300 |
| Oct 21, 2016 | $30.01 | $30.20 | $29.92 | $30.15 | 15 140 500 |
