NASDAQ:CSCO
Cisco Stock Price (Quote)
$46.84
-0.140 (-0.298%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $46.68 | $50.20 | Wednesday, 1st May 2024 CSCO stock ended at $46.84. This is 0.298% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.90% from a day low at $46.68 to a day high of $47.57. |
| 90 days | $46.68 | $50.61 | |
| 52 weeks | $45.56 | $58.19 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $23.40 | $23.80 | $23.20 | $23.79 | 39 300 700 |
| Jan 28, 2016 | $23.73 | $23.79 | $22.98 | $23.11 | 31 827 700 |
| Jan 27, 2016 | $23.69 | $23.90 | $23.30 | $23.43 | 24 416 500 |
| Jan 26, 2016 | $23.24 | $23.85 | $23.24 | $23.72 | 25 140 300 |
| Jan 25, 2016 | $23.38 | $23.52 | $23.14 | $23.17 | 64 066 100 |
| Jan 22, 2016 | $23.60 | $23.64 | $22.99 | $23.37 | 55 049 000 |
| Jan 21, 2016 | $23.09 | $23.45 | $22.87 | $22.90 | 46 267 900 |
| Jan 20, 2016 | $23.40 | $23.51 | $22.47 | $22.90 | 83 632 400 |
| Jan 19, 2016 | $23.80 | $24.03 | $23.59 | $23.85 | 52 533 500 |
| Jan 15, 2016 | $23.93 | $24.43 | $23.57 | $23.62 | 64 092 800 |
| Jan 14, 2016 | $24.69 | $24.90 | $24.46 | $24.66 | 42 902 400 |
| Jan 13, 2016 | $25.42 | $25.52 | $24.57 | $24.60 | 33 431 600 |
| Jan 12, 2016 | $25.51 | $25.57 | $25.03 | $25.35 | 30 122 400 |
| Jan 11, 2016 | $24.93 | $25.35 | $24.93 | $25.27 | 32 346 900 |
| Jan 08, 2016 | $25.55 | $25.63 | $24.72 | $24.78 | 28 609 700 |
| Jan 07, 2016 | $25.49 | $25.74 | $25.12 | $25.41 | 43 235 400 |
| Jan 06, 2016 | $26.08 | $26.14 | $25.82 | $26.01 | 30 799 800 |
| Jan 05, 2016 | $26.54 | $26.66 | $26.18 | $26.29 | 22 024 900 |
