Register for real-time alerts, custom portfolio, and market movers
CSCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 48.10 | -0.25 | -0.52% | 48.78 | 48.78 | 47.85 | 18,056,567 |
| Apr 24 2024 | 48.35 | 0.03 | 0.06% | 48.05 | 48.38 | 47.92 | 14,823,544 |
| Apr 23 2024 | 48.32 | 0.18 | 0.37% | 48.14 | 48.46 | 48.055 | 16,239,314 |
| Apr 22 2024 | 48.14 | -0.18 | -0.37% | 48.49 | 48.59 | 48.00 | 20,133,131 |
| Apr 19 2024 | 48.32 | 0.21 | 0.44% | 48.27 | 48.43 | 48.03 | 20,962,481 |
| Apr 18 2024 | 48.11 | 0.32 | 0.67% | 48.41 | 48.41 | 47.88 | 13,080,448 |
| Apr 17 2024 | 47.79 | -0.13 | -0.27% | 47.97 | 48.28 | 47.7101 | 14,395,992 |
| Apr 16 2024 | 47.92 | -0.32 | -0.66% | 48.21 | 48.36 | 47.84 | 13,595,666 |
| Apr 15 2024 | 48.24 | -0.25 | -0.52% | 49.72 | 49.78 | 48.20 | 20,303,621 |
| Apr 12 2024 | 48.49 | -1.04 | -2.10% | 49.15 | 49.23 | 48.44 | 16,415,561 |
| Apr 11 2024 | 49.53 | 0.32 | 0.65% | 49.28 | 49.59 | 49.00 | 15,702,987 |
| Apr 10 2024 | 49.21 | -0.80 | -1.60% | 49.54 | 49.546 | 48.81 | 19,447,521 |
| Apr 09 2024 | 50.01 | 1.77 | 3.67% | 48.82 | 50.20 | 48.515 | 26,687,661 |
| Apr 08 2024 | 48.24 | -0.31 | -0.64% | 48.19 | 48.66 | 48.16 | 15,374,590 |
| Apr 05 2024 | 48.55 | 0.44 | 0.91% | 47.96 | 48.67 | 47.89 | 18,277,364 |
| Apr 04 2024 | 48.11 | -0.63 | -1.29% | 49.07 | 49.5499 | 48.0431 | 17,354,543 |
| Apr 03 2024 | 48.74 | -0.62 | -1.26% | 48.80 | 49.22 | 48.66 | 22,202,808 |
| Apr 02 2024 | 49.36 | -0.68 | -1.36% | 49.96 | 49.96 | 49.145 | 15,640,856 |
| Apr 01 2024 | 50.04 | 0.13 | 0.26% | 49.96 | 50.20 | 49.865 | 15,134,528 |
| Mar 28 2024 | 49.91 | 0.14 | 0.28% | 49.89 | 50.195 | 49.81 | 18,290,378 |
| Mar 27 2024 | 49.77 | 0.22 | 0.44% | 49.77 | 49.90 | 49.41 | 17,233,265 |
| Mar 26 2024 | 49.55 | -0.13 | -0.26% | 49.55 | 49.81 | 49.48 | 13,840,122 |
| Mar 25 2024 | 49.68 | -0.10 | -0.20% | 49.58 | 49.76 | 49.29 | 16,190,795 |
| Mar 22 2024 | 49.78 | -0.10 | -0.20% | 50.05 | 50.10 | 49.72 | 15,022,742 |
| Mar 21 2024 | 49.88 | 0.33 | 0.67% | 49.71 | 50.19 | 49.56 | 26,168,512 |
| Mar 20 2024 | 49.55 | 0.41 | 0.83% | 49.04 | 49.58 | 48.94 | 18,548,779 |
| Mar 19 2024 | 49.14 | -0.13 | -0.26% | 49.16 | 49.595 | 48.97 | 19,598,926 |
| Mar 18 2024 | 49.27 | 0.34 | 0.69% | 49.22 | 49.66 | 48.98 | 17,405,273 |
| Mar 15 2024 | 48.93 | -0.86 | -1.73% | 49.79 | 49.82 | 48.905 | 55,054,851 |
| Mar 14 2024 | 49.79 | -0.32 | -0.64% | 50.27 | 50.345 | 49.60 | 17,238,882 |
| Mar 13 2024 | 50.11 | 0.04 | 0.08% | 50.03 | 50.15 | 49.825 | 16,743,941 |
| Mar 12 2024 | 50.07 | -0.15 | -0.30% | 50.544 | 50.55 | 49.885 | 17,587,424 |
| Mar 11 2024 | 50.22 | 0.72 | 1.45% | 49.72 | 50.30 | 49.58 | 17,712,207 |
| Mar 08 2024 | 49.50 | 0.60 | 1.23% | 48.87 | 49.78 | 48.85 | 19,310,589 |
| Mar 07 2024 | 48.90 | -0.27 | -0.55% | 49.44 | 49.48 | 48.825 | 21,224,460 |
| Mar 06 2024 | 49.17 | 0.22 | 0.45% | 48.98 | 49.405 | 48.965 | 20,898,950 |
| Mar 05 2024 | 48.95 | -0.18 | -0.37% | 49.04 | 49.07 | 48.57 | 18,100,069 |
| Mar 04 2024 | 49.13 | 0.73 | 1.51% | 48.37 | 49.465 | 48.225 | 25,212,934 |
| Mar 01 2024 | 48.40 | 0.03 | 0.06% | 48.11 | 48.42 | 47.66 | 18,500,065 |
| Feb 29 2024 | 48.37 | 0.31 | 0.65% | 48.19 | 48.48 | 48.13 | 22,950,019 |
| Feb 28 2024 | 48.06 | -0.25 | -0.52% | 48.20 | 48.47 | 48.01 | 14,625,666 |
| Feb 27 2024 | 48.31 | -0.09 | -0.19% | 48.15 | 48.45 | 48.02 | 12,519,447 |
| Feb 26 2024 | 48.40 | -0.46 | -0.94% | 48.86 | 48.90 | 48.36 | 13,012,441 |
| Feb 23 2024 | 48.86 | 0.29 | 0.60% | 48.62 | 49.14 | 48.50 | 13,141,168 |
| Feb 22 2024 | 48.57 | 0.09 | 0.19% | 48.27 | 48.70 | 48.154 | 22,016,243 |
| Feb 21 2024 | 48.48 | 0.20 | 0.41% | 48.45 | 48.52 | 47.90 | 15,983,155 |
| Feb 20 2024 | 48.28 | -0.16 | -0.33% | 47.97 | 48.47 | 47.85 | 26,395,342 |
| Feb 16 2024 | 48.44 | -0.62 | -1.26% | 48.75 | 49.075 | 48.39 | 24,973,547 |
| Feb 15 2024 | 49.06 | -1.22 | -2.43% | 48.255 | 49.68 | 48.20 | 42,880,643 |
| Feb 14 2024 | 50.28 | 0.64 | 1.29% | 49.57 | 50.34 | 49.5518 | 30,993,914 |
| Feb 13 2024 | 49.64 | -0.35 | -0.70% | 49.71 | 49.94 | 49.14 | 22,959,879 |
| Feb 12 2024 | 49.99 | -0.14 | -0.28% | 50.03 | 50.20 | 49.525 | 19,042,066 |
| Feb 09 2024 | 50.13 | 0.18 | 0.36% | 49.93 | 50.26 | 49.63 | 24,072,349 |
| Feb 08 2024 | 49.95 | 0.18 | 0.36% | 49.90 | 49.99 | 49.55 | 19,598,616 |
| Feb 07 2024 | 49.77 | -0.21 | -0.42% | 50.30 | 50.34 | 49.46 | 16,792,707 |
| Feb 06 2024 | 49.98 | 0.47 | 0.95% | 50.31 | 50.61 | 49.785 | 19,264,252 |
| Feb 05 2024 | 49.51 | -0.67 | -1.34% | 50.00 | 50.15 | 49.26 | 19,600,548 |
| Feb 02 2024 | 50.18 | 0.00 | 0.00% | 50.14 | 50.38 | 49.615 | 20,530,464 |
| Feb 01 2024 | 50.18 | 0.00 | 0.00% | 50.21 | 50.46 | 49.82 | 20,627,291 |
| Jan 31 2024 | 50.18 | -2.06 | -3.94% | 51.89 | 51.94 | 50.07 | 29,290,534 |
| Jan 30 2024 | 52.24 | -0.05 | -0.10% | 52.29 | 52.415 | 51.995 | 14,320,819 |
| Jan 29 2024 | 52.29 | 0.15 | 0.29% | 52.02 | 52.385 | 51.83 | 13,489,395 |
