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 |
| Sep 15, 2016 | $30.63 | $31.39 | $30.61 | $31.05 | 25 554 500 |
| Sep 14, 2016 | $31.01 | $31.23 | $30.81 | $30.75 | 24 262 900 |
| Sep 13, 2016 | $31.26 | $31.35 | $30.90 | $30.81 | 23 617 900 |
| Sep 12, 2016 | $30.61 | $31.50 | $30.60 | $31.18 | 22 612 500 |
| Sep 09, 2016 | $31.14 | $31.34 | $30.85 | $30.60 | 25 450 500 |
| Sep 08, 2016 | $31.72 | $31.75 | $31.42 | $31.21 | 19 913 700 |
| Sep 07, 2016 | $31.79 | $31.93 | $31.75 | $31.53 | 14 050 500 |
| Sep 06, 2016 | $31.93 | $31.94 | $31.70 | $31.61 | 17 656 500 |
| Sep 02, 2016 | $31.65 | $31.95 | $31.65 | $31.57 | 18 156 500 |
| Sep 01, 2016 | $31.42 | $31.64 | $31.26 | $31.32 | 15 980 500 |
| Aug 31, 2016 | $31.45 | $31.58 | $31.25 | $31.18 | 20 418 800 |
| Aug 30, 2016 | $31.61 | $31.66 | $31.41 | $31.28 | 17 794 800 |
| Aug 29, 2016 | $31.43 | $31.70 | $31.41 | $31.32 | 21 101 700 |
| Aug 26, 2016 | $31.34 | $31.66 | $31.19 | $31.09 | 21 106 200 |
| Aug 25, 2016 | $31.06 | $31.39 | $31.02 | $31.03 | 22 917 100 |
| Aug 24, 2016 | $30.98 | $31.20 | $30.95 | $30.81 | 24 474 700 |
| Aug 23, 2016 | $30.83 | $31.06 | $30.79 | $30.73 | 23 493 600 |
| Aug 22, 2016 | $30.44 | $30.78 | $30.37 | $30.38 | 28 680 000 |
| Aug 19, 2016 | $30.37 | $30.65 | $30.24 | $30.27 | 25 131 300 |
| Aug 18, 2016 | $30.41 | $30.67 | $30.06 | $30.23 | 48 710 500 |
| Aug 17, 2016 | $30.97 | $30.97 | $30.33 | $30.47 | 55 071 200 |
| Aug 16, 2016 | $31.22 | $31.23 | $30.98 | $30.86 | 23 399 700 |
| Aug 15, 2016 | $30.98 | $31.24 | $30.89 | $30.93 | 21 944 700 |
| Aug 12, 2016 | $30.92 | $30.99 | $30.80 | $30.62 | 13 430 600 |
| Aug 11, 2016 | $30.95 | $31.02 | $30.86 | $30.70 | 24 020 900 |
