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 |
|---|---|---|---|---|---|---|
| 05/13/2026 | $99.40 | $100.37 (0.97%) | $100.84 | $99.29 | 12.54 M | $395.54 B |
| 05/12/2026 | $99.52 | $99.29 (-0.23%) | $99.93 | $97.77 | 28.81 M | $392.69 B |
| 05/11/2026 | $96.35 | $98.72 (2.46%) | $98.83 | $95.33 | 31.85 M | $390.44 B |
| 05/08/2026 | $93.33 | $96.57 (3.47%) | $97.02 | $93.14 | 24.65 M | $381.93 B |
| 05/07/2026 | $92.00 | $92.16 (0.17%) | $92.73 | $91.61 | 17.06 M | $364.49 B |
| 05/06/2026 | $92.64 | $91.64 (-1.08%) | $93.42 | $91.00 | 27.03 M | $362.44 B |
| 05/05/2026 | $93.82 | $94.30 (0.51%) | $94.72 | $93.38 | 13.46 M | $372.96 B |
| 05/04/2026 | $91.85 | $92.63 (0.85%) | $93.10 | $91.19 | 12.68 M | $366.35 B |
| 05/01/2026 | $91.75 | $91.85 (0.11%) | $92.92 | $91.16 | 16.10 M | $363.27 B |
| 04/30/2026 | $89.82 | $91.50 (1.87%) | $91.67 | $89.32 | 21.69 M | $361.88 B |
| 04/29/2026 | $87.32 | $89.57 (2.58%) | $89.63 | $86.84 | 15.43 M | $354.25 B |
| 04/28/2026 | $88.55 | $86.86 (-1.91%) | $88.55 | $85.78 | 16.89 M | $343.53 B |
| 04/27/2026 | $89.28 | $88.26 (-1.14%) | $89.50 | $87.64 | 13.81 M | $349.07 B |
| 04/24/2026 | $87.41 | $89.01 (1.83%) | $89.73 | $87.41 | 18.97 M | $352.03 B |
| 04/23/2026 | $89.32 | $88.59 (-0.82%) | $90.00 | $88.27 | 21.16 M | $350.37 B |
| 04/22/2026 | $89.93 | $89.80 (-0.14%) | $90.45 | $89.48 | 16.99 M | $355.16 B |
| 04/21/2026 | $87.92 | $89.70 (2.02%) | $89.80 | $87.16 | 18.65 M | $354.76 B |
| 04/20/2026 | $86.20 | $87.71 (1.75%) | $88.35 | $85.86 | 16.70 M | $346.89 B |
| 04/17/2026 | $85.19 | $86.25 (1.24%) | $86.38 | $84.60 | 20.32 M | $341.12 B |
| 04/16/2026 | $82.08 | $84.50 (2.95%) | $84.53 | $82.00 | 14.61 M | $334.20 B |
| 04/15/2026 | $82.53 | $82.36 (-0.21%) | $82.66 | $80.88 | 15.07 M | $325.73 B |
| 04/14/2026 | $82.03 | $82.61 (0.71%) | $82.65 | $81.36 | 17.86 M | $326.72 B |
| 04/13/2026 | $82.04 | $82.35 (0.38%) | $82.39 | $81.25 | 20.00 M | $325.69 B |
| 04/10/2026 | $83.89 | $82.22 (-1.99%) | $84.56 | $81.62 | 17.57 M | $325.18 B |
| 04/09/2026 | $83.85 | $83.17 (-0.81%) | $84.77 | $82.15 | 17.61 M | $328.94 B |
| 04/08/2026 | $82.31 | $83.70 (1.69%) | $83.74 | $81.50 | 19.62 M | $331.03 B |
| 04/07/2026 | $80.02 | $80.68 (0.82%) | $80.89 | $79.42 | 13.43 M | $319.09 B |
| 04/06/2026 | $79.12 | $80.44 (1.67%) | $80.48 | $79.02 | 16.39 M | $318.14 B |
| 04/02/2026 | $76.73 | $79.02 (2.98%) | $79.10 | $76.54 | 12.63 M | $312.52 B |
| 04/01/2026 | $78.00 | $77.93 (-0.09%) | $79.12 | $77.81 | 21.31 M | $308.21 B |
| 03/31/2026 | $77.89 | $77.59 (-0.39%) | $78.19 | $76.31 | 25.11 M | $306.87 B |
| 03/30/2026 | $79.86 | $77.04 (-3.53%) | $80.39 | $76.59 | 24.31 M | $304.69 B |
| 03/27/2026 | $81.98 | $79.92 (-2.51%) | $82.12 | $79.40 | 20.56 M | $316.08 B |
| 03/26/2026 | $82.07 | $82.16 (0.11%) | $83.11 | $81.81 | 26.65 M | $324.94 B |
| 03/25/2026 | $81.00 | $81.83 (1.02%) | $82.68 | $80.89 | 23.15 M | $323.64 B |
| 03/24/2026 | $78.37 | $80.86 (3.18%) | $80.94 | $78.13 | 23.53 M | $319.80 B |
| 03/23/2026 | $78.64 | $78.82 (0.23%) | $79.51 | $78.42 | 20.07 M | $311.73 B |
| 03/20/2026 | $78.44 | $77.65 (-1.01%) | $79.04 | $76.71 | 90.38 M | $307.11 B |
| 03/19/2026 | $77.55 | $78.51 (1.24%) | $78.88 | $76.92 | 17.52 M | $310.51 B |
| 03/18/2026 | $79.74 | $77.60 (-2.68%) | $80.03 | $77.53 | 18.83 M | $306.91 B |
| 03/17/2026 | $79.18 | $79.27 (0.11%) | $80.05 | $78.82 | 16.21 M | $313.51 B |
| 03/16/2026 | $78.92 | $78.90 (-0.03%) | $79.17 | $78.19 | 14.72 M | $312.05 B |
| 03/13/2026 | $78.07 | $78.33 (0.33%) | $79.26 | $77.94 | 19.08 M | $309.80 B |
| 03/12/2026 | $76.95 | $77.74 (1.03%) | $78.13 | $76.95 | 19.97 M | $307.46 B |
| 03/11/2026 | $77.64 | $78.10 (0.59%) | $78.50 | $77.12 | 14.73 M | $308.89 B |
| 03/10/2026 | $77.14 | $77.70 (0.73%) | $79.01 | $77.10 | 24.84 M | $307.30 B |
| 03/09/2026 | $77.18 | $76.21 (-1.26%) | $77.56 | $75.20 | 32.86 M | $301.41 B |
| 03/06/2026 | $78.52 | $78.64 (0.15%) | $79.52 | $78.35 | 20.62 M | $311.02 B |
| 03/05/2026 | $79.99 | $80.01 (0.03%) | $81.17 | $79.05 | 26.84 M | $316.44 B |
| 03/04/2026 | $79.20 | $80.87 (2.11%) | $80.96 | $78.53 | 20.39 M | $319.84 B |
| 03/03/2026 | $78.38 | $78.96 (0.74%) | $79.44 | $77.57 | 17.52 M | $312.29 B |
| 03/02/2026 | $78.75 | $79.42 (0.85%) | $79.52 | $77.69 | 18.54 M | $314.11 B |
| 02/27/2026 | $77.65 | $79.46 (2.33%) | $79.53 | $77.07 | 27.50 M | $314.26 B |
| 02/26/2026 | $78.94 | $78.10 (-1.06%) | $79.34 | $77.72 | 19.61 M | $308.89 B |
| 02/25/2026 | $78.45 | $79.12 (0.85%) | $79.42 | $78.26 | 22.72 M | $312.92 B |
| 02/24/2026 | $77.74 | $78.14 (0.51%) | $78.71 | $77.47 | 19.49 M | $309.04 B |
| 02/23/2026 | $78.85 | $77.74 (-1.41%) | $79.48 | $76.94 | 24.49 M | $307.46 B |
| 02/20/2026 | $78.13 | $79.20 (1.37%) | $79.33 | $78.13 | 29.46 M | $313.24 B |
| 02/19/2026 | $77.99 | $78.56 (0.73%) | $79.16 | $77.87 | 18.44 M | $310.70 B |
| 02/18/2026 | $76.55 | $78.18 (2.13%) | $78.60 | $76.49 | 20.65 M | $309.20 B |
| 02/17/2026 | $76.95 | $76.85 (-0.13%) | $77.57 | $76.47 | 24.79 M | $303.94 B |
| 02/13/2026 | $74.38 | $76.85 (3.32%) | $77.30 | $73.42 | 42.89 M | $303.94 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.
