Skip to main content
logo
Cisco Systems, Inc. (CSCO)
NASDAQ: CSCO · Real-Time Price · USD
110.70
-1.24 (-1.11%)
At close: Jul 20, 2026, 4:00 PM EDT
110.68
-0.02 (-0.02%)
After-hours: Jul 20, 2026, 7:59 PM EDT

Cisco Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 2026112.28113.23110.65110.70110.70-1.11%15,589,569
Jul 17, 2026109.15113.23108.91111.94111.942.08%28,281,438
Jul 16, 2026110.22111.24107.53109.66109.66-1.89%24,671,037
Jul 15, 2026117.20117.50110.22111.77111.77-4.54%22,670,697
Jul 14, 2026119.75120.06116.56117.09117.09-1.81%20,708,611
Jul 13, 2026119.97120.34117.26119.25119.25-1.70%16,431,180
Jul 10, 2026117.63121.61117.03121.31121.312.54%25,164,242
Jul 9, 2026115.28119.48115.28118.31118.313.94%20,809,475
Jul 8, 2026111.68114.05111.33113.82113.821.82%17,532,371
Jul 7, 2026112.79114.03111.67111.79111.79-1.92%15,971,863
Jul 6, 2026113.05115.48112.68113.98113.981.52%21,241,424
Jul 2, 2026117.03117.14111.90112.69112.27-3.69%24,254,878
Jul 1, 2026116.54117.43114.99117.01116.57-0.38%32,015,963
Jun 30, 2026116.78119.10116.20117.46117.02-0.20%32,465,526
Jun 29, 2026114.98118.18114.73117.70117.263.45%22,447,191
Jun 26, 2026117.18117.18112.86113.77113.35-4.37%51,641,393
Jun 25, 2026120.81121.14117.56118.97118.53-0.63%26,927,685
Jun 24, 2026120.57122.89119.03119.73119.28-1.17%21,752,918
Jun 23, 2026118.54122.34117.65121.15120.70-0.31%22,654,403
Jun 22, 2026119.60122.09119.60121.53121.081.66%20,174,065
Jun 18, 2026118.60120.32117.30119.54119.091.88%52,284,353
Jun 17, 2026118.96119.66116.94117.33116.89-1.87%18,472,047
Jun 16, 2026120.29120.77119.20119.57119.12-0.50%16,644,328
Jun 15, 2026122.56122.59119.53120.17119.72-0.77%23,147,980
Jun 12, 2026122.35122.79120.73121.10120.65-0.60%18,223,791
Jun 11, 2026117.18122.55116.50121.83121.382.55%24,625,503
Jun 10, 2026119.72120.95118.36118.80118.36-1.30%19,740,500
Jun 9, 2026123.26124.22117.10120.36119.91-3.05%22,744,082
Jun 8, 2026123.56126.44122.00124.15123.692.06%24,288,219
Jun 5, 2026128.66128.84121.55121.64121.19-6.43%33,169,341
Jun 4, 2026126.06130.37124.14130.00129.522.77%23,339,462
Jun 3, 2026126.16129.42124.92126.50126.03-1.17%29,972,466
Jun 2, 2026122.49128.22122.49128.00127.525.50%26,451,524
Jun 1, 2026119.80121.95118.30121.33120.880.76%23,966,809
May 29, 2026117.82121.43117.01120.42119.971.50%42,179,257
May 28, 2026120.53120.72117.96118.64118.20-0.86%20,631,315
May 27, 2026117.94120.39116.77119.67119.221.13%21,712,598
May 26, 2026120.54120.77117.10118.33117.89-1.73%26,607,165
May 22, 2026118.46120.79117.68120.41119.961.87%22,237,164
May 21, 2026114.13118.60113.57118.20117.763.37%22,700,582
May 20, 2026115.69116.92113.85114.35113.92-0.89%26,154,759
May 19, 2026117.04118.50114.79115.38114.95-2.94%32,525,484
May 18, 2026118.80119.39116.03118.88118.440.57%24,763,515
May 15, 2026114.61118.83114.00118.21117.772.32%38,519,632
May 14, 2026117.55119.36113.97115.53115.1013.41%70,932,274
May 13, 202699.40102.0199.29101.87101.492.60%45,241,625
May 12, 202699.5299.9397.7799.2998.920.58%28,810,761
May 11, 202696.3598.8395.3398.7298.352.23%31,852,518
May 8, 202693.3397.0293.1496.5796.214.79%24,652,516
May 7, 202692.0092.7391.6192.1691.820.57%17,062,273