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 |
| Oct 20, 2016 | $30.28 | $30.37 | $30.04 | $30.16 | 17 315 300 |
| Oct 19, 2016 | $30.44 | $30.45 | $30.19 | $30.35 | 14 830 900 |
| Oct 18, 2016 | $30.69 | $30.69 | $30.43 | $30.44 | 14 444 900 |
| Oct 17, 2016 | $30.13 | $30.42 | $30.10 | $30.22 | 13 957 500 |
| Oct 14, 2016 | $30.35 | $30.55 | $30.16 | $30.18 | 20 545 100 |
| Oct 13, 2016 | $30.09 | $30.25 | $29.86 | $30.17 | 24 286 600 |
| Oct 12, 2016 | $30.53 | $30.63 | $29.94 | $30.34 | 36 899 900 |
| Oct 11, 2016 | $31.52 | $31.53 | $30.85 | $31.04 | 19 412 000 |
| Oct 10, 2016 | $31.54 | $31.68 | $31.44 | $31.47 | 12 759 400 |
| Oct 07, 2016 | $31.48 | $31.60 | $31.23 | $31.47 | 13 073 200 |
| Oct 06, 2016 | $31.57 | $31.63 | $31.21 | $31.48 | 14 077 100 |
| Oct 05, 2016 | $31.41 | $31.68 | $31.41 | $31.59 | 11 808 600 |
| Oct 04, 2016 | $31.46 | $31.63 | $31.15 | $31.35 | 18 460 400 |
| Oct 03, 2016 | $31.31 | $31.58 | $31.20 | $31.50 | 14 070 500 |
| Sep 30, 2016 | $31.61 | $31.80 | $31.56 | $31.46 | 30 380 600 |
| Sep 29, 2016 | $31.51 | $31.57 | $31.25 | $31.13 | 15 417 100 |
| Sep 28, 2016 | $31.44 | $31.59 | $31.36 | $31.24 | 15 841 000 |
| Sep 27, 2016 | $31.09 | $31.61 | $30.96 | $31.22 | 18 045 400 |
| Sep 26, 2016 | $31.10 | $31.16 | $30.79 | $30.82 | 20 361 500 |
| Sep 23, 2016 | $31.71 | $31.80 | $31.31 | $31.08 | 20 442 200 |
| Sep 22, 2016 | $31.50 | $31.80 | $31.49 | $31.40 | 20 261 900 |
| Sep 21, 2016 | $31.11 | $31.38 | $30.97 | $31.10 | 21 169 400 |
| Sep 20, 2016 | $31.08 | $31.22 | $31.04 | $30.85 | 15 878 900 |
| Sep 19, 2016 | $30.85 | $31.25 | $30.82 | $30.77 | 16 833 500 |
| Sep 16, 2016 | $31.12 | $31.14 | $30.70 | $30.59 | 37 416 300 |
