NASDAQ:CSCO
Cisco Stock Price (Quote)
$48.24
-0.250 (-0.516%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.89 | $50.20 | Monday, 15th Apr 2024 CSCO stock ended at $48.24. This is 0.516% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 3.30% from a day low at $48.20 to a day high of $49.79. |
| 90 days | $47.67 | $52.62 | |
| 52 weeks | $45.56 | $58.19 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-03 | $52.49 | $53.27 | $52.24 | $53.15 | 14 490 763 |
| 2023-08-02 | $52.38 | $53.10 | $52.32 | $52.58 | 17 451 065 |
| 2023-08-01 | $52.57 | $52.78 | $52.31 | $52.66 | 15 271 974 |
| 2023-07-31 | $51.84 | $52.18 | $51.74 | $52.04 | 13 194 981 |
| 2023-07-28 | $52.06 | $52.42 | $51.78 | $52.09 | 24 147 620 |
| 2023-07-27 | $53.60 | $53.88 | $52.86 | $53.00 | 14 938 052 |
| 2023-07-26 | $53.54 | $53.65 | $52.96 | $53.22 | 12 905 430 |
| 2023-07-25 | $53.19 | $53.76 | $53.11 | $53.60 | 15 602 113 |
| 2023-07-24 | $52.69 | $53.31 | $52.67 | $53.11 | 17 049 105 |
| 2023-07-21 | $52.75 | $53.00 | $52.53 | $52.63 | 46 455 330 |
| 2023-07-20 | $52.06 | $52.87 | $51.93 | $52.37 | 22 626 588 |
| 2023-07-19 | $52.21 | $52.44 | $51.70 | $52.43 | 21 709 280 |
| 2023-07-18 | $50.98 | $51.37 | $50.85 | $51.24 | 15 851 080 |
| 2023-07-17 | $50.20 | $50.95 | $50.14 | $50.81 | 14 302 009 |
| 2023-07-14 | $50.42 | $50.97 | $50.06 | $50.38 | 19 555 805 |
| 2023-07-13 | $50.69 | $51.62 | $50.65 | $51.53 | 17 438 647 |
| 2023-07-12 | $51.56 | $51.93 | $50.53 | $50.74 | 25 884 881 |
| 2023-07-11 | $51.57 | $52.15 | $51.55 | $52.12 | 14 671 234 |
| 2023-07-10 | $51.07 | $51.50 | $51.02 | $51.40 | 18 161 460 |
| 2023-07-07 | $51.00 | $51.65 | $50.75 | $50.99 | 15 573 374 |
| 2023-07-06 | $51.07 | $51.19 | $50.66 | $51.11 | 13 884 152 |
| 2023-07-05 | $50.97 | $51.57 | $50.93 | $51.51 | 14 938 345 |
| 2023-07-03 | $51.36 | $51.83 | $51.33 | $51.82 | 7 210 241 |
| 2023-06-30 | $51.88 | $52.25 | $51.52 | $51.74 | 16 476 256 |
| 2023-06-29 | $50.86 | $51.27 | $50.82 | $51.21 | 13 506 998 |
