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 |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $112.79 | $111.79 (-0.89%) | $114.03 | $111.67 | 16.65 M | $442.02 B |
| 07/06/2026 | $113.05 | $113.98 (0.82%) | $115.48 | $112.68 | 22.92 M | $450.68 B |
| 07/02/2026 | $117.03 | $112.69 (-3.71%) | $117.14 | $111.90 | 24.25 M | $445.58 B |
| 07/01/2026 | $116.54 | $117.01 (0.4%) | $117.43 | $114.99 | 32.02 M | $462.66 B |
| 06/30/2026 | $116.78 | $117.46 (0.58%) | $119.10 | $116.20 | 32.47 M | $464.44 B |
| 06/29/2026 | $114.98 | $117.70 (2.37%) | $118.18 | $114.73 | 22.45 M | $465.39 B |
| 06/26/2026 | $117.18 | $113.77 (-2.91%) | $117.18 | $112.86 | 51.64 M | $449.85 B |
| 06/25/2026 | $120.81 | $118.97 (-1.52%) | $121.14 | $117.56 | 26.93 M | $470.41 B |
| 06/24/2026 | $120.57 | $119.73 (-0.7%) | $122.89 | $119.03 | 21.75 M | $473.41 B |
| 06/23/2026 | $118.54 | $121.15 (2.2%) | $122.34 | $117.65 | 22.65 M | $479.03 B |
| 06/22/2026 | $119.60 | $121.53 (1.61%) | $122.09 | $119.60 | 20.17 M | $480.53 B |
| 06/18/2026 | $118.60 | $119.54 (0.79%) | $120.32 | $117.30 | 52.28 M | $472.66 B |
| 06/17/2026 | $118.96 | $117.33 (-1.37%) | $119.66 | $116.94 | 18.47 M | $463.92 B |
| 06/16/2026 | $120.29 | $119.57 (-0.6%) | $120.77 | $119.20 | 16.64 M | $472.78 B |
| 06/15/2026 | $122.56 | $120.17 (-1.95%) | $122.59 | $119.53 | 23.15 M | $475.15 B |
| 06/12/2026 | $122.35 | $121.10 (-1.02%) | $122.79 | $120.73 | 18.22 M | $478.83 B |
| 06/11/2026 | $117.18 | $121.83 (3.97%) | $122.55 | $116.50 | 24.63 M | $481.72 B |
| 06/10/2026 | $119.72 | $118.80 (-0.77%) | $120.95 | $118.36 | 19.74 M | $469.74 B |
| 06/09/2026 | $123.26 | $120.36 (-2.35%) | $124.22 | $117.10 | 22.74 M | $475.90 B |
| 06/08/2026 | $123.56 | $124.15 (0.48%) | $126.44 | $122.00 | 24.29 M | $490.89 B |
| 06/05/2026 | $128.66 | $121.64 (-5.46%) | $128.84 | $121.55 | 33.17 M | $480.96 B |
| 06/04/2026 | $126.06 | $130.00 (3.13%) | $130.37 | $124.14 | 23.34 M | $514.02 B |
| 06/03/2026 | $126.16 | $126.50 (0.27%) | $129.42 | $124.92 | 29.97 M | $500.18 B |
| 06/02/2026 | $122.49 | $128.00 (4.5%) | $128.22 | $122.49 | 26.45 M | $506.11 B |
| 06/01/2026 | $119.80 | $121.33 (1.28%) | $121.95 | $118.30 | 23.97 M | $479.74 B |
| 05/29/2026 | $117.82 | $120.42 (2.21%) | $121.43 | $117.01 | 42.18 M | $476.14 B |
| 05/28/2026 | $120.53 | $118.64 (-1.57%) | $120.72 | $117.96 | 20.63 M | $469.10 B |
| 05/27/2026 | $117.94 | $119.67 (1.47%) | $120.39 | $116.77 | 21.71 M | $473.18 B |
| 05/26/2026 | $120.54 | $118.33 (-1.83%) | $120.77 | $117.10 | 26.61 M | $467.88 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.
