Cisco Systems, Inc. CSCO
NASDAQ · United States · Electronic Technology
$107.63+0.69 (+0.65%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $107.63 | +0.65% | $107.03 | $108.67 | $107.02 | 17.00M |
| 2026-09-29 | $106.94 | +0.19% | $107.27 | $107.40 | $106.06 | 11.74M |
| 2026-09-28 | $106.74 | +0.04% | $106.52 | $107.68 | $105.98 | 19.36M |
| 2026-09-25 | $106.70 | -0.25% | $106.99 | $108.64 | $106.53 | 19.95M |
| 2026-09-24 | $106.97 | +0.51% | $105.65 | $107.06 | $105.06 | 32.36M |
| 2026-09-23 | $106.43 | -0.01% | $106.22 | $106.88 | $105.91 | 17.63M |
| 2026-09-22 | $106.44 | -4.50% | $110.28 | $110.43 | $104.51 | 32.89M |
| 2026-09-21 | $111.46 | +1.78% | $109.81 | $111.50 | $108.83 | 21.57M |
| 2026-09-18 | $109.51 | -0.66% | $110.35 | $110.81 | $108.09 | 41.30M |
| 2026-09-17 | $110.24 | +2.32% | $109.72 | $111.44 | $109.32 | 16.15M |
| 2026-09-16 | $107.74 | -2.12% | $110.66 | $110.99 | $107.55 | 15.55M |
| 2026-09-15 | $110.07 | +0.01% | $110.92 | $111.69 | $109.62 | 15.60M |
| 2026-09-14 | $110.06 | -1.85% | $109.97 | $111.74 | $109.39 | 12.54M |
| 2026-09-11 | $112.13 | +4.37% | $108.89 | $112.22 | $108.36 | 14.16M |
| 2026-09-10 | $107.44 | -1.82% | $108.74 | $109.89 | $107.36 | 11.54M |
| 2026-09-09 | $109.43 | +0.24% | $109.28 | $110.43 | $108.98 | 10.83M |
| 2026-09-08 | $109.17 | -0.03% | $109.37 | $109.64 | $108.48 | 14.68M |
| 2026-09-04 | $109.20 | +0.54% | $109.64 | $110.36 | $109.00 | 12.37M |
| 2026-09-03 | $108.61 | -0.78% | $108.80 | $109.67 | $107.60 | 14.22M |
| 2026-09-02 | $109.46 | -0.26% | $110.32 | $110.51 | $108.40 | 11.37M |
| 2026-09-01 | $109.74 | -0.68% | $110.05 | $110.72 | $108.93 | 14.17M |
| 2026-08-31 | $110.49 | +0.51% | $110.28 | $111.38 | $109.61 | 20.84M |
| 2026-08-28 | $109.93 | -1.98% | $112.31 | $112.50 | $109.71 | 13.04M |
| 2026-08-27 | $112.15 | -0.19% | $112.15 | $112.57 | $111.61 | 13.55M |
| 2026-08-26 | $112.36 | +1.13% | $111.51 | $112.95 | $111.19 | 10.31M |
| 2026-08-25 | $111.11 | +0.80% | $112.23 | $112.50 | $110.61 | 11.82M |
| 2026-08-24 | $110.23 | -0.73% | $109.97 | $111.22 | $109.30 | 12.63M |
| 2026-08-21 | $111.04 | +1.32% | $110.85 | $112.19 | $110.45 | 18.41M |
| 2026-08-20 | $109.59 | -0.87% | $110.13 | $111.58 | $109.23 | 12.64M |
| 2026-08-19 | $110.55 | -0.95% | $112.30 | $112.38 | $110.51 | 18.02M |
| 2026-08-18 | $111.61 | -1.14% | $111.75 | $112.75 | $110.36 | 20.06M |
| 2026-08-17 | $112.90 | +1.09% | $110.96 | $113.85 | $110.81 | 22.79M |
| 2026-08-14 | $111.68 | -1.58% | $112.80 | $113.68 | $110.06 | 29.42M |
| 2026-08-13 | $113.47 | -8.40% | $113.93 | $115.95 | $111.48 | 61.56M |
| 2026-08-12 | $123.88 | +2.86% | $122.75 | $124.45 | $122.26 | 36.22M |
| 2026-08-11 | $120.43 | -1.75% | $123.00 | $123.16 | $120.12 | 16.38M |
| 2026-08-10 | $122.57 | +0.94% | $123.05 | $124.71 | $122.27 | 21.13M |
| 2026-08-07 | $121.43 | +0.45% | $121.88 | $122.59 | $119.45 | 15.96M |
| 2026-08-06 | $120.88 | -0.51% | $121.48 | $122.19 | $119.90 | 14.05M |
| 2026-08-05 | $121.50 | -0.20% | $124.00 | $124.21 | $114.88 | 18.47M |
| 2026-08-04 | $121.74 | +5.08% | $119.39 | $121.90 | $118.73 | 26.64M |
| 2026-08-03 | $115.86 | -0.11% | $114.60 | $116.27 | $113.82 | 17.71M |
| 2026-07-31 | $115.99 | +2.14% | $115.33 | $117.25 | $113.89 | 18.81M |
| 2026-07-30 | $113.56 | +0.96% | $112.69 | $114.33 | $111.66 | 25.57M |
| 2026-07-29 | $112.48 | -2.68% | $117.02 | $117.28 | $112.35 | 22.76M |
| 2026-07-28 | $115.58 | +0.88% | $114.13 | $117.07 | $111.73 | 27.97M |
| 2026-07-27 | $114.57 | +0.35% | $115.16 | $115.38 | $112.74 | 15.97M |
| 2026-07-24 | $114.17 | +1.25% | $112.37 | $114.57 | $112.20 | 19.13M |
| 2026-07-23 | $112.76 | +0.49% | $112.00 | $113.90 | $111.83 | 15.18M |
| 2026-07-22 | $112.21 | +0.03% | $111.52 | $113.78 | $111.36 | 13.73M |
| 2026-07-21 | $112.18 | +1.34% | $112.70 | $113.18 | $110.93 | 17.03M |
| 2026-07-20 | $110.70 | -1.11% | $112.28 | $113.23 | $110.65 | 15.82M |
| 2026-07-17 | $111.94 | +2.08% | $109.15 | $113.23 | $108.91 | 28.46M |
| 2026-07-16 | $109.66 | -1.89% | $110.22 | $111.24 | $107.53 | 25.22M |
| 2026-07-15 | $111.77 | -4.54% | $117.20 | $117.50 | $110.22 | 23.83M |
| 2026-07-14 | $117.09 | -1.81% | $119.75 | $120.06 | $116.56 | 21.94M |
| 2026-07-13 | $119.25 | -1.70% | $119.97 | $120.34 | $117.26 | 17.57M |
| 2026-07-10 | $121.31 | +2.54% | $117.63 | $121.61 | $117.03 | 26.18M |
| 2026-07-09 | $118.31 | +3.94% | $115.28 | $119.48 | $115.28 | 21.29M |
| 2026-07-08 | $113.82 | +1.82% | $111.68 | $114.05 | $111.33 | 18.31M |
| 2026-07-07 | $111.79 | -1.92% | $112.79 | $114.03 | $111.67 | 16.65M |
| 2026-07-06 | $113.98 | +1.14% | $113.05 | $115.48 | $112.68 | 22.92M |
| 2026-07-02 | $112.69 | -3.69% | $117.03 | $117.14 | $111.90 | 24.25M |
| 2026-07-01 | $117.01 | -0.38% | $116.54 | $117.43 | $114.99 | 32.02M |
| 2026-06-30 | $117.46 | -0.20% | $116.78 | $119.10 | $116.20 | 32.47M |
| 2026-06-29 | $117.70 | +3.45% | $114.98 | $118.18 | $114.73 | 22.45M |
| 2026-06-26 | $113.77 | -4.37% | $117.18 | $117.18 | $112.86 | 51.64M |
| 2026-06-25 | $118.97 | -0.63% | $120.81 | $121.14 | $117.56 | 26.92M |
| 2026-06-24 | $119.73 | -1.17% | $120.57 | $122.89 | $119.03 | 21.75M |
| 2026-06-23 | $121.15 | -0.31% | $118.54 | $122.34 | $117.65 | 22.65M |
| 2026-06-22 | $121.53 | +1.66% | $119.60 | $122.09 | $119.60 | 20.17M |
| 2026-06-18 | $119.54 | +1.88% | $118.60 | $120.32 | $117.30 | 52.28M |
| 2026-06-17 | $117.33 | -1.87% | $118.96 | $119.66 | $116.94 | 18.47M |
| 2026-06-16 | $119.57 | -0.50% | $120.29 | $120.77 | $119.20 | 16.64M |
| 2026-06-15 | $120.17 | -0.77% | $122.56 | $122.59 | $119.53 | 23.15M |
| 2026-06-12 | $121.10 | -0.60% | $122.35 | $122.79 | $120.73 | 18.22M |
| 2026-06-11 | $121.83 | +2.55% | $117.18 | $122.55 | $116.50 | 24.63M |
| 2026-06-10 | $118.80 | -1.30% | $119.72 | $120.95 | $118.36 | 19.74M |
| 2026-06-09 | $120.36 | -3.05% | $123.26 | $124.22 | $117.10 | 22.74M |
| 2026-06-08 | $124.15 | +2.06% | $123.56 | $126.44 | $122.00 | 24.29M |
| 2026-06-05 | $121.64 | -6.43% | $128.66 | $128.84 | $121.55 | 33.17M |
| 2026-06-04 | $130.00 | +2.77% | $126.06 | $130.37 | $124.14 | 23.34M |
| 2026-06-03 | $126.50 | -1.17% | $126.16 | $129.42 | $124.92 | 29.97M |
| 2026-06-02 | $128.00 | +5.50% | $122.49 | $128.22 | $122.49 | 26.45M |
| 2026-06-01 | $121.33 | +0.76% | $119.80 | $121.95 | $118.30 | 23.97M |
| 2026-05-29 | $120.42 | +1.50% | $117.82 | $121.43 | $117.01 | 42.18M |
| 2026-05-28 | $118.64 | -0.86% | $120.53 | $120.72 | $117.96 | 20.63M |
| 2026-05-27 | $119.67 | +1.13% | $117.94 | $120.39 | $116.77 | 21.71M |
| 2026-05-26 | $118.33 | -1.73% | $120.54 | $120.77 | $117.10 | 26.61M |
| 2026-05-22 | $120.41 | +1.87% | $118.46 | $120.79 | $117.68 | 22.24M |