Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Cisco Systems Inc | CSCO | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
49.77 |
CSCO Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 49.71 | 50.19 | 49.29 | 49.75 | 17,691,087 | 0.1437 | 0.29% |
1 Month | 48.19 | 50.55 | 47.66 | 49.34 | 20,727,140 | 1.66 | 3.45% |
3 Months | 50.44 | 52.62 | 47.66 | 49.80 | 19,889,753 | -0.5863 | -1.16% |
6 Months | 53.37 | 54.585 | 46.20 | 50.29 | 19,327,805 | -3.52 | -6.59% |
1 Year | 50.32 | 58.185 | 45.555 | 50.86 | 18,919,036 | -0.4663 | -0.93% |
3 Years | 52.4008 | 64.2667 | 38.605 | 50.91 | 19,507,981 | -2.55 | -4.86% |
5 Years | 53.19 | 64.2667 | 32.41 | 48.62 | 20,549,109 | -3.34 | -6.27% |
CSCO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 49.77 | 0.22 | 0.44% | 49.77 | 49.90 | 49.41 | 17,233,265 |
27 Mar 2024 | 49.55 | -0.13 | -0.26% | 49.55 | 49.81 | 49.48 | 13,840,122 |
26 Mar 2024 | 49.68 | -0.10 | -0.20% | 49.58 | 49.76 | 49.29 | 16,190,795 |
23 Mar 2024 | 49.78 | -0.10 | -0.20% | 50.05 | 50.10 | 49.72 | 15,022,742 |
22 Mar 2024 | 49.88 | 0.33 | 0.67% | 49.71 | 50.19 | 49.56 | 26,168,512 |
21 Mar 2024 | 49.55 | 0.41 | 0.83% | 49.04 | 49.58 | 48.94 | 18,548,779 |
20 Mar 2024 | 49.14 | -0.13 | -0.26% | 49.16 | 49.595 | 48.97 | 19,598,926 |
19 Mar 2024 | 49.27 | 0.34 | 0.69% | 49.22 | 49.66 | 48.98 | 17,405,273 |
16 Mar 2024 | 48.93 | -0.86 | -1.73% | 49.79 | 49.96 | 48.905 | 57,048,183 |
15 Mar 2024 | 49.79 | -0.32 | -0.64% | 50.27 | 50.345 | 49.60 | 17,238,882 |
14 Mar 2024 | 50.11 | 0.04 | 0.08% | 50.03 | 50.15 | 49.825 | 16,743,941 |
13 Mar 2024 | 50.07 | -0.15 | -0.30% | 50.544 | 50.55 | 49.885 | 17,587,424 |
12 Mar 2024 | 50.22 | 0.72 | 1.45% | 49.72 | 50.30 | 49.58 | 17,712,207 |
09 Mar 2024 | 49.50 | 0.60 | 1.23% | 48.87 | 49.78 | 48.85 | 19,310,589 |
08 Mar 2024 | 48.90 | -0.27 | -0.55% | 49.44 | 49.48 | 48.825 | 21,224,460 |
07 Mar 2024 | 49.17 | 0.22 | 0.45% | 48.98 | 49.405 | 48.965 | 20,898,950 |
06 Mar 2024 | 48.95 | -0.18 | -0.37% | 49.04 | 49.07 | 48.57 | 18,100,069 |
05 Mar 2024 | 49.13 | 0.73 | 1.51% | 48.37 | 49.465 | 48.225 | 25,212,934 |
02 Mar 2024 | 48.40 | 0.03 | 0.06% | 48.11 | 48.42 | 47.66 | 18,500,065 |
01 Mar 2024 | 48.37 | 0.31 | 0.65% | 48.19 | 48.48 | 48.13 | 22,950,019 |
29 Feb 2024 | 48.06 | -0.25 | -0.52% | 48.20 | 48.47 | 48.01 | 14,625,666 |