CISCO SYSTEMS, INC.
(NASDAQ:CSCO)
48.17 USD -0.17 (-0.35%)
Delayed Price / Updated:
4:00 PM EDT, May 17, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for CSCO -- 03/26/2024 to 04/26/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/26/2024 |
$48.28 |
$47.61 |
$47.86 |
14,658,910 |
-0.50% |
04/25/2024 |
$48.93 |
$47.85 |
$48.10 |
18,790,892 |
-0.52% |
04/24/2024 |
$48.38 |
$47.92 |
$48.35 |
14,828,461 |
+0.10% |
04/23/2024 |
$48.46 |
$48.06 |
$48.30 |
16,261,695 |
+0.33% |
04/22/2024 |
$48.59 |
$48.00 |
$48.14 |
20,135,728 |
-0.37% |
04/19/2024 |
$48.43 |
$48.03 |
$48.32 |
20,964,433 |
+0.46% |
04/18/2024 |
$48.41 |
$47.88 |
$48.10 |
13,080,916 |
+0.65% |
04/17/2024 |
$48.28 |
$47.71 |
$47.79 |
14,407,572 |
-0.27% |
04/16/2024 |
$48.51 |
$47.84 |
$47.92 |
14,233,427 |
-0.66% |
04/15/2024 |
$49.79 |
$48.20 |
$48.24 |
20,310,808 |
-0.52% |
04/12/2024 |
$49.23 |
$48.44 |
$48.49 |
16,418,052 |
-2.10% |
04/11/2024 |
$49.59 |
$49.00 |
$49.53 |
15,703,887 |
+0.65% |
04/10/2024 |
$49.77 |
$48.81 |
$49.21 |
20,026,353 |
-1.60% |
04/09/2024 |
$50.20 |
$48.52 |
$50.01 |
26,697,099 |
+3.67% |
04/08/2024 |
$48.66 |
$48.16 |
$48.24 |
15,375,698 |
-0.64% |
04/05/2024 |
$48.67 |
$47.89 |
$48.55 |
18,661,294 |
+0.87% |
04/04/2024 |
$49.55 |
$48.04 |
$48.13 |
17,373,966 |
-1.25% |
04/03/2024 |
$49.22 |
$48.66 |
$48.74 |
22,210,022 |
-1.26% |
04/02/2024 |
$50.09 |
$49.15 |
$49.36 |
16,414,408 |
-1.36% |
04/01/2024 |
$50.20 |
$49.87 |
$50.04 |
15,138,079 |
+4.55% |