NASDAQ:CSCO
Cisco Stock Price (Quote)
$48.11
+0.320 (+0.670%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.71 | $50.20 | Thursday, 18th Apr 2024 CSCO stock ended at $48.11. This is 0.670% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.01% from a day low at $47.88 to a day high of $48.37. |
| 90 days | $47.67 | $52.62 | |
| 52 weeks | $45.56 | $58.19 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-03 | $51.36 | $51.83 | $51.33 | $51.82 | 7 210 241 |
| 2023-06-30 | $51.88 | $52.25 | $51.52 | $51.74 | 16 476 256 |
| 2023-06-29 | $50.86 | $51.27 | $50.82 | $51.21 | 13 506 998 |
| 2023-06-28 | $50.78 | $51.02 | $50.45 | $50.87 | 10 551 071 |
| 2023-06-27 | $50.31 | $51.04 | $50.25 | $50.86 | 11 637 942 |
| 2023-06-26 | $50.31 | $50.80 | $50.18 | $50.21 | 12 699 397 |
| 2023-06-23 | $50.64 | $50.72 | $50.09 | $50.33 | 15 571 827 |
| 2023-06-22 | $50.65 | $51.14 | $50.43 | $51.12 | 14 993 520 |
| 2023-06-21 | $51.38 | $51.40 | $50.82 | $50.85 | 15 640 607 |
| 2023-06-20 | $51.94 | $52.08 | $51.48 | $51.55 | 20 137 227 |
| 2023-06-16 | $52.20 | $52.40 | $51.93 | $52.07 | 31 740 769 |
| 2023-06-15 | $50.91 | $52.07 | $50.83 | $51.93 | 22 461 635 |
| 2023-06-14 | $50.80 | $51.22 | $50.63 | $50.96 | 14 997 867 |
| 2023-06-13 | $50.69 | $50.94 | $50.45 | $50.80 | 17 933 312 |
| 2023-06-12 | $49.92 | $50.51 | $49.67 | $50.48 | 15 493 952 |
| 2023-06-09 | $49.53 | $49.97 | $49.37 | $49.66 | 11 789 521 |
| 2023-06-08 | $49.92 | $50.00 | $49.57 | $49.68 | 12 447 937 |
| 2023-06-07 | $49.70 | $50.14 | $49.65 | $49.78 | 14 855 527 |
| 2023-06-06 | $49.79 | $49.91 | $49.15 | $49.81 | 15 274 659 |
| 2023-06-05 | $50.22 | $50.58 | $50.04 | $50.21 | 13 267 519 |
| 2023-06-02 | $49.87 | $50.25 | $49.73 | $50.02 | 16 748 115 |
| 2023-06-01 | $49.76 | $50.09 | $49.26 | $49.74 | 16 676 541 |
| 2023-05-31 | $49.91 | $50.03 | $49.61 | $49.67 | 34 907 829 |
| 2023-05-30 | $50.04 | $50.49 | $49.74 | $50.17 | 19 024 232 |
| 2023-05-26 | $50.07 | $50.09 | $49.16 | $49.86 | 19 571 911 |
