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 |
| Jul 06, 2016 | $28.45 | $28.77 | $28.17 | $28.48 | 24 844 000 |
| Jul 05, 2016 | $28.23 | $28.62 | $28.22 | $28.10 | 22 116 900 |
| Jul 01, 2016 | $28.78 | $28.93 | $28.59 | $28.31 | 20 901 300 |
| Jun 30, 2016 | $28.38 | $28.69 | $28.07 | $28.20 | 25 184 400 |
| Jun 29, 2016 | $28.13 | $28.33 | $27.90 | $27.78 | 25 593 000 |
| Jun 28, 2016 | $27.55 | $27.85 | $27.50 | $27.31 | 24 646 900 |
| Jun 27, 2016 | $27.48 | $27.55 | $27.13 | $26.84 | 29 973 100 |
| Jun 24, 2016 | $28.16 | $28.57 | $27.70 | $27.27 | 44 408 900 |
| Jun 23, 2016 | $29.03 | $29.23 | $28.96 | $28.72 | 19 415 600 |
| Jun 22, 2016 | $28.87 | $29.08 | $28.68 | $28.23 | 18 273 300 |
| Jun 21, 2016 | $28.97 | $29.00 | $28.73 | $28.28 | 19 098 600 |
| Jun 20, 2016 | $29.04 | $29.22 | $28.78 | $28.31 | 22 100 800 |
| Jun 17, 2016 | $28.88 | $29.00 | $28.69 | $28.45 | 32 333 500 |
| Jun 16, 2016 | $28.40 | $28.92 | $28.37 | $28.87 | 17 439 826 |
| Jun 15, 2016 | $28.50 | $28.86 | $28.41 | $28.65 | 30 563 006 |
| Jun 14, 2016 | $28.66 | $29.00 | $28.63 | $28.96 | 19 277 021 |
| Jun 13, 2016 | $28.97 | $29.19 | $28.82 | $28.84 | 17 136 979 |
| Jun 10, 2016 | $28.79 | $29.03 | $28.77 | $29.03 | 18 164 455 |
| Jun 09, 2016 | $28.97 | $29.19 | $28.83 | $29.14 | 18 293 420 |
| Jun 08, 2016 | $29.09 | $29.27 | $29.06 | $29.14 | 17 752 253 |
| Jun 07, 2016 | $28.90 | $29.35 | $28.82 | $29.07 | 21 564 760 |
| Jun 06, 2016 | $29.07 | $29.41 | $29.06 | $29.10 | 16 138 368 |
| Jun 03, 2016 | $29.13 | $29.21 | $28.90 | $29.13 | 18 675 652 |
| Jun 02, 2016 | $28.98 | $29.15 | $28.92 | $29.08 | 19 503 111 |
| Jun 01, 2016 | $28.84 | $29.04 | $28.80 | $28.90 | 22 237 237 |
