NASDAQ:CSCO
Cisco Stock Price (Quote)
$48.00
+0.720 (+1.52%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $46.60 | $50.20 | Wednesday, 8th May 2024 CSCO stock ended at $48.00. This is 1.52% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.88% from a day low at $47.25 to a day high of $48.14. |
| 90 days | $46.60 | $50.54 | |
| 52 weeks | $45.71 | $58.19 |
| Date | Open | High | Low | Close | Volume |
| Aug 09, 2016 | $31.11 | $31.25 | $30.84 | $30.69 | 19 159 500 |
| Aug 08, 2016 | $31.00 | $31.19 | $30.86 | $30.76 | 19 019 900 |
| Aug 05, 2016 | $30.90 | $31.07 | $30.69 | $30.79 | 18 873 300 |
| Aug 04, 2016 | $30.78 | $30.91 | $30.71 | $30.55 | 18 586 500 |
| Aug 03, 2016 | $30.51 | $30.74 | $30.51 | $30.47 | 15 962 500 |
| Aug 02, 2016 | $30.82 | $30.82 | $30.40 | $30.37 | 24 485 200 |
| Aug 01, 2016 | $30.70 | $30.75 | $30.36 | $30.48 | 22 438 700 |
| Jul 29, 2016 | $30.60 | $30.69 | $30.47 | $30.28 | 23 807 200 |
| Jul 28, 2016 | $30.65 | $30.74 | $30.37 | $30.27 | 22 470 500 |
| Jul 27, 2016 | $30.95 | $30.97 | $30.66 | $30.51 | 22 723 000 |
| Jul 26, 2016 | $30.80 | $31.15 | $30.71 | $30.63 | 21 328 200 |
| Jul 25, 2016 | $30.67 | $30.83 | $30.63 | $30.54 | 15 174 200 |
| Jul 22, 2016 | $30.70 | $30.87 | $30.54 | $30.46 | 19 399 600 |
| Jul 21, 2016 | $30.64 | $30.72 | $30.37 | $30.33 | 21 582 700 |
| Jul 20, 2016 | $30.04 | $30.69 | $29.98 | $30.38 | 50 168 800 |
| Jul 19, 2016 | $29.91 | $30.01 | $29.77 | $29.67 | 18 516 000 |
| Jul 18, 2016 | $29.75 | $30.00 | $29.74 | $29.66 | 17 484 900 |
| Jul 15, 2016 | $29.93 | $29.95 | $29.66 | $29.58 | 17 800 400 |
| Jul 14, 2016 | $29.84 | $29.99 | $29.64 | $29.52 | 19 332 200 |
| Jul 13, 2016 | $29.72 | $29.83 | $29.58 | $29.51 | 18 038 100 |
| Jul 12, 2016 | $29.72 | $29.74 | $29.52 | $29.37 | 22 157 500 |
| Jul 11, 2016 | $29.34 | $29.70 | $29.26 | $29.19 | 22 045 200 |
| Jul 08, 2016 | $28.91 | $29.28 | $28.88 | $29.02 | 24 647 400 |
| Jul 07, 2016 | $28.72 | $28.90 | $28.61 | $28.50 | 17 394 900 |
| Jul 06, 2016 | $28.45 | $28.77 | $28.17 | $28.48 | 24 844 000 |
