5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Cisco Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $116.66 | $114.89 (-1.52%) | $117.18 | $114.69 | 12.89 M | $454.16 B |
| 10/07/2026 | $117.07 | $117.39 (0.27%) | $118.39 | $116.58 | 17.26 M | $464.04 B |
| 10/06/2026 | $113.53 | $117.94 (3.88%) | $118.40 | $113.31 | 21.04 M | $466.22 B |
| 10/05/2026 | $111.98 | $112.82 (0.75%) | $113.19 | $111.54 | 18.55 M | $445.98 B |
| 10/02/2026 | $109.83 | $112.20 (2.16%) | $112.23 | $109.00 | 17.50 M | $443.53 B |
| 10/01/2026 | $108.04 | $108.76 (0.67%) | $109.08 | $106.92 | 12.76 M | $429.93 B |
| 09/30/2026 | $107.03 | $107.63 (0.56%) | $108.67 | $107.02 | 17.01 M | $425.46 B |
| 09/29/2026 | $107.27 | $106.94 (-0.31%) | $107.40 | $106.06 | 11.74 M | $422.73 B |
| 09/28/2026 | $106.52 | $106.74 (0.21%) | $107.68 | $105.98 | 19.36 M | $421.94 B |
| 09/25/2026 | $106.99 | $106.70 (-0.27%) | $108.64 | $106.53 | 19.95 M | $421.79 B |
| 09/24/2026 | $105.65 | $106.97 (1.25%) | $107.06 | $105.06 | 32.36 M | $422.85 B |
| 09/23/2026 | $106.22 | $106.43 (0.2%) | $106.88 | $105.91 | 17.64 M | $420.72 B |
| 09/22/2026 | $110.28 | $106.44 (-3.48%) | $110.43 | $104.51 | 32.89 M | $420.76 B |
| 09/21/2026 | $109.81 | $111.46 (1.5%) | $111.50 | $108.83 | 21.57 M | $440.60 B |
| 09/18/2026 | $110.35 | $109.51 (-0.76%) | $110.81 | $108.09 | 41.30 M | $432.89 B |
| 09/17/2026 | $109.72 | $110.24 (0.47%) | $111.44 | $109.32 | 16.16 M | $435.78 B |
| 09/16/2026 | $110.66 | $107.74 (-2.64%) | $110.99 | $107.55 | 15.56 M | $425.90 B |
| 09/15/2026 | $110.92 | $110.07 (-0.77%) | $111.69 | $109.62 | 15.61 M | $435.11 B |
| 09/14/2026 | $109.97 | $110.06 (0.08%) | $111.74 | $109.39 | 12.55 M | $435.07 B |
| 09/11/2026 | $108.89 | $112.13 (2.98%) | $112.22 | $108.36 | 14.16 M | $443.25 B |
| 09/10/2026 | $108.74 | $107.44 (-1.2%) | $109.89 | $107.36 | 11.55 M | $424.71 B |
| 09/09/2026 | $109.28 | $109.43 (0.14%) | $110.43 | $108.98 | 10.84 M | $432.58 B |
| 09/08/2026 | $109.37 | $109.17 (-0.18%) | $109.64 | $108.48 | 14.69 M | $431.55 B |
| 09/04/2026 | $109.64 | $109.20 (-0.4%) | $110.36 | $109.00 | 12.38 M | $431.67 B |
| 09/03/2026 | $108.80 | $108.61 (-0.17%) | $109.67 | $107.60 | 14.22 M | $429.34 B |
| 09/02/2026 | $110.32 | $109.46 (-0.78%) | $110.51 | $108.40 | 11.37 M | $432.70 B |
| 09/01/2026 | $110.05 | $109.74 (-0.28%) | $110.72 | $108.93 | 14.17 M | $433.80 B |
| 08/31/2026 | $110.28 | $110.49 (0.19%) | $111.38 | $109.61 | 20.85 M | $436.77 B |
| 08/28/2026 | $112.31 | $109.93 (-2.12%) | $112.50 | $109.71 | 13.05 M | $434.55 B |
| 08/27/2026 | $112.15 | $112.15 (0%) | $112.57 | $111.61 | 13.55 M | $443.33 B |
| 08/26/2026 | $111.51 | $112.36 (0.76%) | $112.95 | $111.19 | 10.31 M | $444.16 B |
| 08/25/2026 | $112.23 | $111.11 (-1%) | $112.50 | $110.61 | 11.82 M | $439.22 B |
| 08/24/2026 | $109.97 | $110.23 (0.24%) | $111.22 | $109.30 | 12.64 M | $435.74 B |
| 08/21/2026 | $110.85 | $111.04 (0.17%) | $112.19 | $110.45 | 18.41 M | $438.94 B |
| 08/20/2026 | $110.13 | $109.59 (-0.49%) | $111.58 | $109.23 | 12.64 M | $433.21 B |
| 08/19/2026 | $112.30 | $110.55 (-1.56%) | $112.38 | $110.51 | 18.02 M | $437.00 B |
| 08/18/2026 | $111.75 | $111.61 (-0.13%) | $112.75 | $110.36 | 20.06 M | $441.19 B |
| 08/17/2026 | $110.96 | $112.90 (1.75%) | $113.85 | $110.81 | 22.79 M | $446.29 B |
| 08/14/2026 | $112.80 | $111.68 (-0.99%) | $113.68 | $110.06 | 29.42 M | $441.47 B |
| 08/13/2026 | $113.93 | $113.47 (-0.4%) | $115.95 | $111.48 | 61.56 M | $448.55 B |
| 08/12/2026 | $122.75 | $123.88 (0.92%) | $124.45 | $122.26 | 36.22 M | $489.70 B |
| 08/11/2026 | $123.00 | $120.43 (-2.09%) | $123.16 | $120.12 | 16.38 M | $476.06 B |
| 08/10/2026 | $123.05 | $122.57 (-0.39%) | $124.71 | $122.27 | 21.13 M | $484.52 B |
| 08/07/2026 | $121.88 | $121.43 (-0.37%) | $122.59 | $119.45 | 15.96 M | $480.13 B |
| 08/06/2026 | $121.48 | $120.88 (-0.49%) | $122.19 | $119.90 | 14.05 M | $477.96 B |
| 08/05/2026 | $124.00 | $121.50 (-2.02%) | $124.21 | $114.88 | 18.47 M | $480.41 B |
| 08/04/2026 | $119.39 | $121.74 (1.97%) | $121.90 | $118.73 | 26.64 M | $481.36 B |
| 08/03/2026 | $114.60 | $115.86 (1.1%) | $116.27 | $113.82 | 17.71 M | $458.11 B |
| 07/31/2026 | $115.33 | $115.99 (0.57%) | $117.25 | $113.89 | 18.81 M | $458.62 B |
| 07/30/2026 | $112.69 | $113.56 (0.77%) | $114.33 | $111.66 | 25.58 M | $449.02 B |
| 07/29/2026 | $117.02 | $112.48 (-3.88%) | $117.28 | $112.35 | 22.76 M | $444.75 B |
| 07/28/2026 | $114.13 | $115.58 (1.27%) | $117.07 | $111.73 | 27.97 M | $457.00 B |
| 07/27/2026 | $115.16 | $114.57 (-0.51%) | $115.38 | $112.74 | 15.98 M | $453.01 B |
| 07/24/2026 | $112.37 | $114.17 (1.6%) | $114.57 | $112.20 | 19.13 M | $451.43 B |
| 07/23/2026 | $112.00 | $112.76 (0.68%) | $113.90 | $111.83 | 15.18 M | $445.85 B |
| 07/22/2026 | $111.52 | $112.21 (0.62%) | $113.78 | $111.36 | 13.73 M | $443.68 B |
| 07/21/2026 | $112.70 | $112.18 (-0.46%) | $113.18 | $110.93 | 17.03 M | $443.56 B |
| 07/20/2026 | $112.28 | $110.70 (-1.41%) | $113.23 | $110.65 | 15.82 M | $437.71 B |
| 07/17/2026 | $109.15 | $111.94 (2.56%) | $113.23 | $108.91 | 28.46 M | $442.61 B |
| 07/16/2026 | $110.22 | $109.66 (-0.51%) | $111.24 | $107.53 | 25.22 M | $433.60 B |
| 07/15/2026 | $117.20 | $111.77 (-4.63%) | $117.50 | $110.22 | 23.83 M | $441.94 B |
| 07/14/2026 | $119.75 | $117.09 (-2.22%) | $120.06 | $116.56 | 21.94 M | $462.97 B |
| 07/13/2026 | $119.97 | $119.25 (-0.6%) | $120.34 | $117.26 | 17.57 M | $471.51 B |
| 07/10/2026 | $117.63 | $121.31 (3.13%) | $121.61 | $117.03 | 26.18 M | $479.66 B |
| 07/09/2026 | $115.28 | $118.31 (2.63%) | $119.48 | $115.28 | 21.29 M | $467.80 B |
| 07/08/2026 | $111.68 | $113.82 (1.92%) | $114.05 | $111.33 | 18.31 M | $450.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
