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 |
| May 31, 2016 | $28.84 | $29.08 | $28.76 | $29.05 | 28 514 981 |
| May 27, 2016 | $28.95 | $29.03 | $28.79 | $28.92 | 16 642 871 |
| May 26, 2016 | $28.86 | $29.04 | $28.80 | $28.90 | 19 288 100 |
| May 25, 2016 | $28.52 | $29.00 | $28.52 | $28.92 | 25 696 818 |
| May 24, 2016 | $28.03 | $28.58 | $28.01 | $28.47 | 26 489 300 |
| May 23, 2016 | $27.88 | $28.25 | $27.78 | $27.94 | 19 812 039 |
| May 20, 2016 | $27.63 | $28.15 | $27.62 | $27.97 | 32 678 461 |
| May 19, 2016 | $28.00 | $28.29 | $27.40 | $27.57 | 50 079 788 |
| May 18, 2016 | $26.56 | $26.96 | $26.49 | $26.72 | 31 438 262 |
| May 17, 2016 | $26.92 | $27.06 | $26.55 | $26.65 | 25 896 417 |
| May 16, 2016 | $26.61 | $27.12 | $26.56 | $26.97 | 20 875 269 |
| May 13, 2016 | $26.55 | $26.89 | $26.46 | $26.53 | 20 760 485 |
| May 12, 2016 | $26.81 | $26.81 | $26.41 | $26.67 | 19 679 366 |
| May 11, 2016 | $27.05 | $27.11 | $26.68 | $26.70 | 19 075 675 |
| May 10, 2016 | $26.67 | $27.10 | $26.51 | $27.03 | 22 629 208 |
| May 09, 2016 | $26.52 | $26.68 | $26.39 | $26.51 | 16 936 380 |
| May 06, 2016 | $26.16 | $26.53 | $25.81 | $26.53 | 25 572 578 |
| May 05, 2016 | $26.46 | $26.57 | $26.21 | $26.21 | 23 023 573 |
| May 04, 2016 | $26.78 | $26.82 | $26.28 | $26.44 | 32 598 427 |
| May 03, 2016 | $27.16 | $27.19 | $26.61 | $26.86 | 35 078 180 |
| May 02, 2016 | $27.48 | $27.52 | $27.20 | $27.37 | 27 324 763 |
| Apr 29, 2016 | $27.77 | $27.83 | $27.14 | $27.49 | 33 833 214 |
| Apr 28, 2016 | $28.53 | $28.59 | $27.79 | $27.96 | 28 927 420 |
| Apr 27, 2016 | $28.44 | $28.65 | $28.31 | $28.64 | 20 792 087 |
| Apr 26, 2016 | $28.35 | $28.49 | $28.22 | $28.45 | 18 032 642 |
