Get the Stockscreener App
46.84
0.30%
-0.14
Pre-market:
47.05
0.21
+0.45%
Overview
News
Price History
Option Chain
Financials
Why CSCO Down?
Discussions
Forecast
Stock Split
Dividend History
Cisco Systems, Inc. Stock (CSCO) Price History
The historical daily chart and data for Cisco Systems, Inc. stock (CSCO), adjusted for splits and dividends, show that the latest closing stock price as of May 01, 2024, is $46.84.
- Cisco Systems, Inc. all-time high stock price is $64.28, occurred on December 29, 2021.
- The lowest Cisco Systems, Inc. stock price recorded was $21.27 on March 17, 2014. Since then, Cisco Systems, Inc.'s stock price has risen over 120.22% to $46.84 now.
- The 52-week high stock price for CSCO is $58.19, representing a 24.22% increase from the current share price, occurred on September 01, 2023.
- The 52-week low stock price for CSCO is $45.55, indicating a -2.74% decrease from the current share price, occurred on May 04, 2023.
- The closing price of Cisco Systems, Inc. (CSCO) stock in the beginning of 2023 was $63.16. The stock closed the year at $47.64, a loss of over -24.57% for the year.
The table below shows more information about CSCO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $47.57 | $46.68 | $0.889 | 16,489,650.0 | -0.30% |
| Apr 30, 2024 | $47.69 | $46.97 | $0.72 | 17,471,334.0 | -1.67% |
| Apr 29, 2024 | $48.31 | $47.58 | $0.73 | 10,722,939.0 | -0.17% |
| Apr 26, 2024 | $48.28 | $47.61 | $0.67 | 14,117,820.0 | -0.50% |
| Apr 25, 2024 | $48.93 | $47.85 | $1.08 | 17,558,113.0 | -0.52% |
| Apr 24, 2024 | $48.38 | $47.92 | $0.46 | 13,533,053.0 | +0.06% |
| Apr 23, 2024 | $48.46 | $48.05 | $0.405 | 14,775,328.0 | +0.37% |
| Apr 22, 2024 | $48.59 | $48.00 | $0.59 | 16,317,592.0 | -0.37% |
| Apr 19, 2024 | $48.43 | $48.03 | $0.40 | 19,069,406.0 | +0.44% |
| Apr 18, 2024 | $48.41 | $47.88 | $0.53 | 12,350,631.0 | +0.67% |
| Apr 17, 2024 | $48.28 | $47.71 | $0.5699 | 13,844,651.0 | -0.27% |
| Apr 16, 2024 | $48.51 | $47.84 | $0.67 | 13,640,405.0 | -0.66% |
| Apr 15, 2024 | $49.79 | $48.20 | $1.59 | 20,228,380.0 | -0.52% |
| Apr 12, 2024 | $49.23 | $48.44 | $0.79 | 16,410,538.0 | -2.10% |
| Apr 11, 2024 | $49.59 | $49.00 | $0.59 | 14,865,470.0 | +0.65% |
| Apr 10, 2024 | $49.77 | $48.81 | $0.96 | 19,574,292.0 | -1.60% |
| Apr 09, 2024 | $50.20 | $48.52 | $1.69 | 25,886,365.0 | +3.63% |
| Apr 08, 2024 | $48.66 | $48.16 | $0.50 | 9,606,675.0 | -0.60% |
| Apr 05, 2024 | $48.67 | $47.89 | $0.78 | 17,230,853.0 | +0.91% |
| Apr 04, 2024 | $49.55 | $48.04 | $1.51 | 17,097,420.0 | -1.29% |
| Apr 03, 2024 | $49.22 | $48.66 | $0.56 | 21,480,638.0 | -1.26% |
| Apr 02, 2024 | $50.09 | $49.15 | $0.945 | 16,207,196.0 | -1.36% |
Cisco Systems, Inc. Stock (CSCO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cisco Systems, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CSCO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cisco Systems, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cisco Systems, Inc. Stock (CSCO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $47.57 | $46.68 | $0.889 | 16,489,650.0 | +0.00% |
| Apr, 2024 | $50.20 | $46.68 | $3.52 | 373,414,197.0 | -6.15% |
| Mar, 2024 | $50.55 | $47.66 | $2.89 | 392,640,315.0 | +3.18% |
| Feb, 2024 | $50.61 | $47.85 | $2.76 | 417,559,400.0 | -3.61% |
| Jan, 2024 | $52.62 | $49.43 | $3.19 | 375,995,043.0 | -0.67% |
Cisco Systems, Inc. Stock (CSCO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $50.63 | $47.59 | $3.04 | 390,180,498.0 | +4.42% |
| Nov, 2023 | $53.50 | $46.20 | $7.30 | 470,531,975.0 | -7.19% |
| Oct, 2023 | $54.59 | $51.09 | $3.49 | 321,866,570.0 | -3.03% |
| Sep, 2023 | $58.19 | $52.53 | $5.66 | 337,518,912.0 | -6.26% |
| Aug, 2023 | $57.53 | $52.24 | $5.29 | 426,469,582.0 | +10.20% |
| Jul, 2023 | $53.88 | $50.05 | $3.83 | 382,791,596.0 | +0.58% |
| Jun, 2023 | $52.41 | $49.14 | $3.27 | 356,469,410.0 | +4.17% |
| May, 2023 | $50.48 | $45.55 | $4.93 | 439,432,375.0 | +5.12% |
| Apr, 2023 | $52.56 | $45.97 | $6.59 | 349,839,636.0 | -9.61% |
| Mar, 2023 | $52.35 | $48.02 | $4.33 | 426,383,257.0 | +7.96% |
| Feb, 2023 | $51.74 | $46.43 | $5.31 | 388,272,207.0 | -0.51% |
| Jan, 2023 | $49.43 | $45.67 | $3.76 | 327,276,524.0 | +2.16% |
Cisco Systems, Inc. Stock (CSCO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $50.71 | $46.69 | $4.02 | 376,211,106.0 | -4.18% |
| Nov, 2022 | $49.83 | $43.39 | $6.44 | 423,934,567.0 | +9.44% |
| Oct, 2022 | $45.71 | $38.60 | $7.11 | 414,653,420.0 | +13.57% |
| Sep, 2022 | $46.73 | $39.96 | $6.77 | 408,726,344.0 | -10.55% |
| Aug, 2022 | $50.00 | $44.54 | $5.46 | 428,990,464.0 | -1.45% |
| Jul, 2022 | $45.87 | $40.82 | $5.05 | 346,974,528.0 | +6.43% |
| Jun, 2022 | $46.09 | $42.19 | $3.90 | 471,398,631.0 | -5.35% |
| May, 2022 | $51.66 | $41.02 | $10.63 | 642,096,205.0 | -8.02% |
| Apr, 2022 | $56.19 | $48.87 | $7.32 | 383,865,645.0 | -12.16% |
| Mar, 2022 | $57.00 | $53.68 | $3.32 | 499,715,195.0 | -0.02% |
| Feb, 2022 | $57.69 | $52.70 | $4.99 | 419,529,569.0 | +0.18% |
| Jan, 2022 | $63.35 | $53.45 | $9.91 | 474,345,577.0 | -12.15% |
0.93%
0.00%
Cap:
|
Volume (24h):