NASDAQ:CSCO
Cisco Stock Price (Quote)
$47.86
-0.240 (-0.499%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.62 | $50.20 | Friday, 26th Apr 2024 CSCO stock ended at $47.86. This is 0.499% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.39% from a day low at $47.62 to a day high of $48.28. |
| 90 days | $47.62 | $52.42 | |
| 52 weeks | $45.56 | $58.19 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $27.15 | $27.66 | $26.95 | $27.64 | 27 283 243 |
| Apr 11, 2016 | $27.95 | $28.18 | $27.61 | $27.62 | 18 681 247 |
| Apr 08, 2016 | $27.71 | $27.94 | $27.58 | $27.69 | 14 070 519 |
| Apr 07, 2016 | $27.87 | $27.90 | $27.53 | $27.60 | 16 695 864 |
| Apr 06, 2016 | $27.75 | $28.04 | $27.62 | $28.00 | 20 250 824 |
| Apr 05, 2016 | $27.64 | $27.83 | $27.46 | $27.58 | 24 244 442 |
| Apr 04, 2016 | $28.40 | $28.41 | $28.01 | $28.14 | 17 517 471 |
| Apr 01, 2016 | $28.30 | $28.70 | $28.12 | $28.69 | 22 671 831 |
| Mar 31, 2016 | $28.53 | $28.67 | $28.35 | $28.47 | 18 328 026 |
| Mar 30, 2016 | $28.34 | $28.68 | $28.26 | $28.54 | 15 039 560 |
| Mar 29, 2016 | $27.87 | $28.19 | $27.69 | $28.10 | 17 095 500 |
| Mar 28, 2016 | $27.99 | $28.03 | $27.79 | $27.90 | 12 773 800 |
| Mar 24, 2016 | $27.77 | $28.01 | $27.59 | $27.96 | 15 791 600 |
| Mar 23, 2016 | $28.26 | $28.28 | $27.73 | $27.83 | 18 995 200 |
| Mar 22, 2016 | $28.20 | $28.38 | $27.90 | $28.28 | 23 532 300 |
| Mar 21, 2016 | $28.10 | $28.35 | $28.04 | $28.19 | 23 741 800 |
| Mar 18, 2016 | $28.23 | $28.38 | $27.97 | $28.33 | 43 107 700 |
| Mar 17, 2016 | $27.92 | $28.44 | $27.87 | $28.19 | 28 468 700 |
| Mar 16, 2016 | $27.52 | $27.95 | $27.51 | $27.88 | 18 969 500 |
| Mar 15, 2016 | $27.48 | $27.69 | $27.45 | $27.66 | 16 907 800 |
| Mar 14, 2016 | $27.82 | $27.86 | $27.60 | $27.70 | 18 160 300 |
| Mar 11, 2016 | $27.82 | $27.91 | $27.67 | $27.86 | 21 671 600 |
| Mar 10, 2016 | $27.76 | $27.98 | $27.03 | $27.38 | 33 200 600 |
| Mar 09, 2016 | $27.24 | $27.80 | $27.12 | $27.61 | 38 697 100 |
| Mar 08, 2016 | $26.97 | $27.30 | $26.69 | $27.05 | 23 506 400 |
