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 |
| Mar 07, 2016 | $26.58 | $27.18 | $26.33 | $27.14 | 21 500 100 |
| Mar 04, 2016 | $26.92 | $26.96 | $26.67 | $26.80 | 19 389 000 |
| Mar 03, 2016 | $26.95 | $26.97 | $26.59 | $26.87 | 18 999 800 |
| Mar 02, 2016 | $26.80 | $26.91 | $26.60 | $26.90 | 19 010 800 |
| Mar 01, 2016 | $26.45 | $26.93 | $26.24 | $26.83 | 25 182 100 |
| Feb 29, 2016 | $26.42 | $26.65 | $26.15 | $26.18 | 24 614 400 |
| Feb 26, 2016 | $26.80 | $26.85 | $26.32 | $26.41 | 18 084 000 |
| Feb 25, 2016 | $26.49 | $26.60 | $26.20 | $26.60 | 18 541 900 |
| Feb 24, 2016 | $25.89 | $26.33 | $25.65 | $26.32 | 21 960 100 |
| Feb 23, 2016 | $26.54 | $26.54 | $26.06 | $26.12 | 27 964 600 |
| Feb 22, 2016 | $26.87 | $26.91 | $26.42 | $26.63 | 24 582 800 |
| Feb 19, 2016 | $26.27 | $26.56 | $26.25 | $26.55 | 28 764 900 |
| Feb 18, 2016 | $26.44 | $26.58 | $26.28 | $26.43 | 29 588 700 |
| Feb 17, 2016 | $26.17 | $26.59 | $26.08 | $26.46 | 36 568 500 |
| Feb 16, 2016 | $25.27 | $25.98 | $25.19 | $25.84 | 40 068 700 |
| Feb 12, 2016 | $24.89 | $25.36 | $24.52 | $25.11 | 49 568 800 |
| Feb 11, 2016 | $24.09 | $24.97 | $24.09 | $24.68 | 92 476 200 |
| Feb 10, 2016 | $23.13 | $23.13 | $22.46 | $22.51 | 35 425 500 |
| Feb 09, 2016 | $22.60 | $22.86 | $22.53 | $22.65 | 30 167 400 |
| Feb 08, 2016 | $22.63 | $23.02 | $22.48 | $22.93 | 38 810 200 |
| Feb 05, 2016 | $23.51 | $23.66 | $22.81 | $22.89 | 32 123 200 |
| Feb 04, 2016 | $23.17 | $23.57 | $22.93 | $23.54 | 29 158 000 |
| Feb 03, 2016 | $23.09 | $23.18 | $22.58 | $23.10 | 32 227 100 |
| Feb 02, 2016 | $23.23 | $23.25 | $22.73 | $22.83 | 36 094 200 |
| Feb 01, 2016 | $23.46 | $23.57 | $23.23 | $23.48 | 23 842 100 |
