Cisco Systems, Inc. (SWX:CSCO)
Switzerland · Delayed Price · Currency is CHF 78.06
+1.90 (2.49%)
At close: May 13, 2026
SWX:CSCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | 2.49% | - |
| May 12, 2026 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | 0.74% | - |
| May 11, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 2.19% | - |
| May 8, 2026 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | 3.17% | - |
| May 7, 2026 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | - | - |
| May 6, 2026 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | -1.27% | - |
| May 5, 2026 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | 0.80% | - |
| May 4, 2026 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | 2.42% | - |
| Apr 30, 2026 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | 1.15% | - |
| Apr 29, 2026 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 0.43% | - |
| Apr 28, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | -2.29% | - |
| Apr 27, 2026 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | 1.68% | 43 |
| Apr 24, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - | - |
| Apr 23, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 0.10% | - |
| Apr 22, 2026 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | 1.22% | - |
| Apr 21, 2026 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | 1.64% | - |
| Apr 20, 2026 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | 2.34% | - |
| Apr 17, 2026 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | 1.91% | - |
| Apr 16, 2026 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | 1.84% | - |
| Apr 15, 2026 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | -0.84% | - |
| Apr 14, 2026 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | -0.66% | - |
| Apr 13, 2026 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | -0.48% | - |
| Apr 10, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Apr 9, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.96% | - |
| Apr 8, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 1.05% | - |
| Apr 7, 2026 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | 1.82% | - |
| Apr 2, 2026 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | 0.68% | - |
| Apr 1, 2026 | 62.15 | 62.15 | 62.15 | 62.15 | 61.82 | 0.49% | - |
| Mar 31, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.52 | -1.79% | - |
| Mar 30, 2026 | 62.98 | 62.98 | 62.98 | 62.98 | 62.64 | -2.30% | - |
| Mar 27, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 64.11 | -1.15% | - |
| Mar 26, 2026 | 65.21 | 65.21 | 65.21 | 65.21 | 64.86 | 1.54% | - |
| Mar 25, 2026 | 64.22 | 64.22 | 64.22 | 64.22 | 63.88 | 1.23% | - |
| Mar 24, 2026 | 63.44 | 63.44 | 63.44 | 63.44 | 63.10 | 2.26% | - |
| Mar 23, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | 61.71 | - | - |
| Mar 20, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | 61.71 | -0.21% | - |
| Mar 19, 2026 | 62.17 | 62.17 | 62.17 | 62.17 | 61.84 | - | - |
| Mar 18, 2026 | 62.17 | 62.17 | 62.17 | 62.17 | 61.84 | - | - |
| Mar 17, 2026 | 62.17 | 62.17 | 62.17 | 62.17 | 61.84 | 0.86% | - |
| Mar 16, 2026 | 61.64 | 61.64 | 61.64 | 61.64 | 61.31 | 0.55% | - |
| Mar 13, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 60.97 | 1.07% | - |
| Mar 12, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.32 | 0.03% | - |
| Mar 11, 2026 | 60.63 | 60.63 | 60.63 | 60.63 | 60.30 | 0.13% | - |
| Mar 10, 2026 | 60.55 | 60.55 | 60.55 | 60.55 | 60.23 | 1.58% | - |
| Mar 9, 2026 | 59.61 | 59.61 | 59.61 | 59.61 | 59.29 | -3.59% | - |
| Mar 6, 2026 | 61.83 | 61.83 | 61.83 | 61.83 | 61.50 | -0.02% | - |
| Mar 5, 2026 | 61.84 | 61.84 | 61.84 | 61.84 | 61.51 | - | - |
| Mar 4, 2026 | 61.84 | 61.84 | 61.84 | 61.84 | 61.51 | 1.43% | - |
| Mar 3, 2026 | 60.97 | 60.97 | 60.97 | 60.97 | 60.64 | 0.61% | - |
| Mar 2, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.27 | 0.50% | - |