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 |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $118.46 | $120.41 (1.65%) | $120.79 | $117.68 | 22.24 M | $476.10 B |
| 05/21/2026 | $114.13 | $118.20 (3.57%) | $118.60 | $113.57 | 22.70 M | $467.36 B |
| 05/20/2026 | $115.69 | $114.35 (-1.16%) | $116.92 | $113.85 | 26.15 M | $452.14 B |
| 05/19/2026 | $117.04 | $115.38 (-1.42%) | $118.50 | $114.79 | 32.53 M | $456.21 B |
| 05/18/2026 | $118.80 | $118.88 (0.07%) | $119.39 | $116.03 | 24.76 M | $470.05 B |
| 05/15/2026 | $114.61 | $118.21 (3.14%) | $118.83 | $114.00 | 38.52 M | $467.40 B |
| 05/14/2026 | $117.55 | $115.53 (-1.72%) | $119.36 | $113.97 | 70.93 M | $456.81 B |
| 05/13/2026 | $99.40 | $101.87 (2.48%) | $102.01 | $99.29 | 45.24 M | $402.79 B |
| 05/12/2026 | $99.52 | $99.29 (-0.23%) | $99.93 | $97.77 | 28.81 M | $392.59 B |
| 05/11/2026 | $96.35 | $98.72 (2.46%) | $98.83 | $95.33 | 31.85 M | $390.34 B |
| 05/08/2026 | $93.33 | $96.57 (3.47%) | $97.02 | $93.14 | 24.65 M | $381.84 B |
| 05/07/2026 | $92.00 | $92.16 (0.17%) | $92.73 | $91.61 | 17.06 M | $364.40 B |
| 05/06/2026 | $92.64 | $91.64 (-1.08%) | $93.42 | $91.00 | 27.03 M | $362.34 B |
| 05/05/2026 | $93.82 | $94.30 (0.51%) | $94.72 | $93.38 | 13.46 M | $372.86 B |
| 05/04/2026 | $91.85 | $92.63 (0.85%) | $93.10 | $91.19 | 12.68 M | $366.26 B |
| 05/01/2026 | $91.75 | $91.85 (0.11%) | $92.92 | $91.16 | 16.10 M | $363.17 B |
| 04/30/2026 | $89.82 | $91.50 (1.87%) | $91.67 | $89.32 | 21.69 M | $361.79 B |
| 04/29/2026 | $87.32 | $89.57 (2.58%) | $89.63 | $86.84 | 15.43 M | $354.16 B |
| 04/28/2026 | $88.55 | $86.86 (-1.91%) | $88.55 | $85.78 | 16.89 M | $343.44 B |
| 04/27/2026 | $89.28 | $88.26 (-1.14%) | $89.50 | $87.64 | 13.81 M | $348.98 B |
| 04/24/2026 | $87.41 | $89.01 (1.83%) | $89.73 | $87.41 | 18.97 M | $351.95 B |
| 04/23/2026 | $89.32 | $88.59 (-0.82%) | $90.00 | $88.27 | 21.16 M | $350.28 B |
| 04/22/2026 | $89.93 | $89.80 (-0.14%) | $90.45 | $89.48 | 16.99 M | $355.07 B |
| 04/21/2026 | $87.92 | $89.70 (2.02%) | $89.80 | $87.16 | 18.65 M | $354.67 B |
| 04/20/2026 | $86.20 | $87.71 (1.75%) | $88.35 | $85.86 | 16.70 M | $346.81 B |
| 04/17/2026 | $85.19 | $86.25 (1.24%) | $86.38 | $84.60 | 20.32 M | $341.03 B |
| 04/16/2026 | $82.08 | $84.50 (2.95%) | $84.53 | $82.00 | 14.61 M | $334.11 B |
| 04/15/2026 | $82.53 | $82.36 (-0.21%) | $82.66 | $80.88 | 15.07 M | $325.65 B |
| 04/14/2026 | $82.03 | $82.61 (0.71%) | $82.65 | $81.36 | 17.86 M | $326.64 B |
| 04/13/2026 | $82.04 | $82.35 (0.38%) | $82.39 | $81.25 | 20.00 M | $325.61 B |
| 04/10/2026 | $83.89 | $82.22 (-1.99%) | $84.56 | $81.62 | 17.57 M | $325.10 B |
| 04/09/2026 | $83.85 | $83.17 (-0.81%) | $84.77 | $82.15 | 17.61 M | $328.85 B |
| 04/08/2026 | $82.31 | $83.70 (1.69%) | $83.74 | $81.50 | 19.62 M | $330.95 B |
| 04/07/2026 | $80.02 | $80.68 (0.82%) | $80.89 | $79.42 | 13.43 M | $319.01 B |
| 04/06/2026 | $79.12 | $80.44 (1.67%) | $80.48 | $79.02 | 16.39 M | $318.06 B |
| 04/02/2026 | $76.73 | $79.02 (2.98%) | $79.10 | $76.54 | 12.63 M | $312.45 B |
| 04/01/2026 | $78.00 | $77.93 (-0.09%) | $79.12 | $77.81 | 21.31 M | $308.14 B |
| 03/31/2026 | $77.89 | $77.59 (-0.39%) | $78.19 | $76.31 | 25.11 M | $306.79 B |
| 03/30/2026 | $79.86 | $77.04 (-3.53%) | $80.39 | $76.59 | 24.31 M | $304.62 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.
