Cisco Systems, Inc. CSCO
95.64 USD -6.37 (-6.24%)
Regular-session close
94.50 -1.14 -1.19%
After hours · Nov 13, 7:59 PM ET
95.26 Day range 100.75
73.35 52-week range 130.00
- YTD
- +24.16%
- 1 year
- +23.60%
CSCO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 100.29 | 100.75 | 95.26 | 95.64 | -6.37 | -6.24% | 28,370,721 |
| Nov 12, 2026 | 99.61 | 103.18 | 99.41 | 102.01 | +1.25 | +1.24% | 22,484,501 |
| Nov 11, 2026 | 100.38 | 102.30 | 99.90 | 100.76 | +2.61 | +2.66% | 18,989,288 |
| Nov 10, 2026 | 97.25 | 99.00 | 96.42 | 98.15 | -0.50 | -0.51% | 17,433,048 |
| Nov 9, 2026 | 95.50 | 99.37 | 94.97 | 98.65 | +4.80 | +5.11% | 20,252,442 |
| Nov 6, 2026 | 96.63 | 97.52 | 93.35 | 93.85 | -1.87 | -1.95% | 23,092,400 |
| Nov 5, 2026 | 100.21 | 102.14 | 95.43 | 95.72 | -7.89 | -7.62% | 37,459,200 |
| Nov 4, 2026 | 104.08 | 105.08 | 101.82 | 103.61 | +0.64 | +0.62% | 29,518,000 |
| Nov 3, 2026 | 101.96 | 103.92 | 101.70 | 102.97 | +1.36 | +1.34% | 20,143,200 |
| Nov 2, 2026 | 105.42 | 105.42 | 101.41 | 101.61 | -2.90 | -2.77% | 26,009,700 |
| Oct 30, 2026 | 108.77 | 108.77 | 103.14 | 104.51 | -4.08 | -3.76% | 24,702,900 |
| Oct 29, 2026 | 110.67 | 111.10 | 108.28 | 108.59 | -1.70 | -1.54% | 13,562,100 |
| Oct 28, 2026 | 111.95 | 112.12 | 109.44 | 110.29 | -1.09 | -0.98% | 11,959,900 |
| Oct 27, 2026 | 110.91 | 112.70 | 110.28 | 111.38 | +1.14 | +1.03% | 14,153,400 |
| Oct 26, 2026 | 108.15 | 111.01 | 107.50 | 110.24 | +3.74 | +3.51% | 20,455,000 |
| Oct 23, 2026 | 104.32 | 106.96 | 104.04 | 106.50 | +1.61 | +1.53% | 13,560,400 |
| Oct 22, 2026 | 106.77 | 106.77 | 103.58 | 104.89 | -2.37 | -2.21% | 18,569,500 |
| Oct 21, 2026 | 107.23 | 107.90 | 106.69 | 107.26 | +0.55 | +0.52% | 11,474,100 |
| Oct 20, 2026 | 106.11 | 107.06 | 105.30 | 106.71 | +0.21 | +0.20% | 10,762,600 |
| Oct 19, 2026 | 109.24 | 109.47 | 106.41 | 106.50 | -0.89 | -0.83% | 14,181,300 |
| Oct 16, 2026 | 109.96 | 110.00 | 107.14 | 107.39 | -2.46 | -2.24% | 15,881,900 |
| Oct 15, 2026 | 112.17 | 112.41 | 108.45 | 109.85 | -3.79 | -3.34% | 20,956,400 |
| Oct 14, 2026 | 115.15 | 116.23 | 113.25 | 113.64 | -1.43 | -1.24% | 16,736,800 |
| Oct 13, 2026 | 114.28 | 115.37 | 112.76 | 115.07 | -0.27 | -0.23% | 12,319,400 |
| Oct 12, 2026 | 118.21 | 118.27 | 114.13 | 115.34 | -3.05 | -2.58% | 14,496,000 |
| Oct 9, 2026 | 116.64 | 118.65 | 115.36 | 118.39 | +3.50 | +3.05% | 11,418,500 |
| Oct 8, 2026 | 116.66 | 117.18 | 114.69 | 114.89 | -2.50 | -2.13% | 12,978,500 |
| Oct 7, 2026 | 117.07 | 118.39 | 116.58 | 117.39 | -0.55 | -0.47% | 17,258,600 |
| Oct 6, 2026 | 113.53 | 118.40 | 113.31 | 117.94 | +5.12 | +4.54% | 21,037,900 |
| Oct 5, 2026 | 111.98 | 113.19 | 111.54 | 112.82 | +0.62 | +0.55% | 18,540,800 |
| Oct 2, 2026 | 109.83 | 112.23 | 109.00 | 112.20 | +3.44 | +3.16% | 17,495,000 |
| Oct 1, 2026 | 108.04 | 109.08 | 106.92 | 108.76 | +1.13 | +1.05% | 12,758,100 |
| Sep 30, 2026 | 107.03 | 108.67 | 107.02 | 107.63 | +0.69 | +0.65% | 17,001,600 |
| Sep 29, 2026 | 107.27 | 107.40 | 106.06 | 106.94 | +0.20 | +0.19% | 11,743,600 |
| Sep 28, 2026 | 106.52 | 107.68 | 105.98 | 106.74 | +0.04 | +0.04% | 19,356,400 |
| Sep 25, 2026 | 106.99 | 108.64 | 106.53 | 106.70 | -0.27 | -0.25% | 19,950,000 |
| Sep 24, 2026 | 105.65 | 107.06 | 105.06 | 106.97 | +0.54 | +0.51% | 32,360,400 |
| Sep 23, 2026 | 106.22 | 106.88 | 105.91 | 106.43 | -0.01 | -0.01% | 17,630,900 |
| Sep 22, 2026 | 110.28 | 110.43 | 104.51 | 106.44 | -5.02 | -4.50% | 32,892,700 |
| Sep 21, 2026 | 109.81 | 111.50 | 108.83 | 111.46 | +1.95 | +1.78% | 21,567,200 |
| Sep 18, 2026 | 110.35 | 110.81 | 108.09 | 109.51 | -0.73 | -0.66% | 41,295,900 |
| Sep 17, 2026 | 109.72 | 111.44 | 109.32 | 110.24 | +2.50 | +2.32% | 16,153,200 |
| Sep 16, 2026 | 110.66 | 110.99 | 107.55 | 107.74 | -2.33 | -2.12% | 15,554,800 |
| Sep 15, 2026 | 110.92 | 111.69 | 109.62 | 110.07 | +0.01 | +0.01% | 15,604,300 |
| Sep 14, 2026 | 109.97 | 111.74 | 109.39 | 110.06 | -2.07 | -1.85% | 12,540,800 |
| Sep 11, 2026 | 108.89 | 112.22 | 108.36 | 112.13 | +4.69 | +4.37% | 14,156,800 |
| Sep 10, 2026 | 108.74 | 109.89 | 107.36 | 107.44 | -1.99 | -1.82% | 11,544,000 |
| Sep 9, 2026 | 109.28 | 110.43 | 108.98 | 109.43 | +0.26 | +0.24% | 10,834,200 |
| Sep 8, 2026 | 109.37 | 109.64 | 108.48 | 109.17 | -0.03 | -0.03% | 14,683,500 |
| Sep 4, 2026 | 109.64 | 110.36 | 109.00 | 109.20 | +0.59 | +0.54% | 12,374,300 |
| Sep 3, 2026 | 108.80 | 109.67 | 107.60 | 108.61 | -0.85 | -0.78% | 14,215,100 |
| Sep 2, 2026 | 110.32 | 110.51 | 108.40 | 109.46 | -0.28 | -0.26% | 11,367,100 |
| Sep 1, 2026 | 110.05 | 110.72 | 108.93 | 109.74 | -0.75 | -0.68% | 14,168,800 |
| Aug 31, 2026 | 110.28 | 111.38 | 109.61 | 110.49 | +0.56 | +0.51% | 20,842,200 |
| Aug 28, 2026 | 112.31 | 112.50 | 109.71 | 109.93 | -2.22 | -1.98% | 13,040,600 |
| Aug 27, 2026 | 112.15 | 112.57 | 111.61 | 112.15 | -0.21 | -0.19% | 13,545,800 |
| Aug 26, 2026 | 111.51 | 112.95 | 111.19 | 112.36 | +1.25 | +1.13% | 10,311,500 |
| Aug 25, 2026 | 112.23 | 112.50 | 110.61 | 111.11 | +0.88 | +0.80% | 11,818,200 |
| Aug 24, 2026 | 109.97 | 111.22 | 109.30 | 110.23 | -0.81 | -0.73% | 12,632,700 |
| Aug 21, 2026 | 110.85 | 112.19 | 110.45 | 111.04 | +1.45 | +1.32% | 18,407,800 |
| Aug 20, 2026 | 110.13 | 111.58 | 109.23 | 109.59 | -0.96 | -0.87% | 12,637,900 |
| Aug 19, 2026 | 112.30 | 112.38 | 110.51 | 110.55 | -1.06 | -0.95% | 18,019,600 |
| Aug 18, 2026 | 111.75 | 112.75 | 110.36 | 111.61 | -1.29 | -1.14% | 20,060,500 |
| Aug 17, 2026 | 110.96 | 113.85 | 110.81 | 112.90 | +1.22 | +1.09% | 22,793,800 |
| Aug 14, 2026 | 112.80 | 113.68 | 110.06 | 111.68 | -1.79 | -1.58% | 29,415,200 |
65 days, newest first. Daily bars as drawn on the CSCO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.