Cisco Systems, Inc.
CSCO · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $109.97 | $111.74 | $109.39 | $110.06 | -1.85% | 12.55M |
| Sep 11, 2026 | $108.89 | $112.22 | $108.36 | $112.13 | +4.37% | 14.16M |
| Sep 10, 2026 | $108.74 | $109.89 | $107.36 | $107.44 | -1.82% | 11.55M |
| Sep 9, 2026 | $109.28 | $110.43 | $108.98 | $109.43 | +0.24% | 10.84M |
| Sep 8, 2026 | $109.37 | $109.64 | $108.48 | $109.17 | -0.03% | 14.69M |
| Sep 4, 2026 | $109.64 | $110.36 | $109.00 | $109.20 | +0.54% | 12.38M |
| Sep 3, 2026 | $108.80 | $109.67 | $107.60 | $108.61 | -0.77% | 14.22M |
| Sep 2, 2026 | $110.32 | $110.51 | $108.40 | $109.46 | -0.26% | 11.37M |
| Sep 1, 2026 | $110.05 | $110.72 | $108.93 | $109.74 | -0.68% | 14.17M |
| Aug 31, 2026 | $110.28 | $111.38 | $109.61 | $110.49 | +0.51% | 20.85M |
| Aug 28, 2026 | $112.31 | $112.50 | $109.71 | $109.93 | -1.98% | 13.05M |
| Aug 27, 2026 | $112.15 | $112.57 | $111.61 | $112.15 | -0.19% | 13.55M |
| Aug 26, 2026 | $111.51 | $112.95 | $111.19 | $112.36 | +1.13% | 10.31M |
| Aug 25, 2026 | $112.23 | $112.50 | $110.61 | $111.11 | +0.80% | 11.82M |
| Aug 24, 2026 | $109.97 | $111.22 | $109.30 | $110.23 | -0.73% | 12.64M |
| Aug 21, 2026 | $110.85 | $112.19 | $110.45 | $111.04 | +1.32% | 18.41M |
| Aug 20, 2026 | $110.13 | $111.58 | $109.23 | $109.59 | -0.87% | 12.64M |
| Aug 19, 2026 | $112.30 | $112.38 | $110.51 | $110.55 | -0.95% | 18.02M |
| Aug 18, 2026 | $111.75 | $112.75 | $110.36 | $111.61 | -1.14% | 20.06M |
| Aug 17, 2026 | $110.96 | $113.85 | $110.81 | $112.90 | +1.09% | 22.79M |
| Aug 14, 2026 | $112.80 | $113.68 | $110.06 | $111.68 | -1.58% | 29.42M |
| Aug 13, 2026 | $113.93 | $115.95 | $111.48 | $113.47 | -8.40% | 61.56M |
| Aug 12, 2026 | $122.75 | $124.45 | $122.26 | $123.88 | +2.86% | 36.22M |
| Aug 11, 2026 | $123.00 | $123.16 | $120.12 | $120.43 | -1.75% | 16.38M |
| Aug 10, 2026 | $123.05 | $124.71 | $122.27 | $122.57 | +0.94% | 21.13M |
| Aug 7, 2026 | $121.88 | $122.59 | $119.45 | $121.43 | +0.45% | 15.96M |
| Aug 6, 2026 | $121.48 | $122.19 | $119.90 | $120.88 | -0.51% | 14.05M |
| Aug 5, 2026 | $124.00 | $124.21 | $114.88 | $121.50 | -0.20% | 18.47M |
| Aug 4, 2026 | $119.39 | $121.90 | $118.73 | $121.74 | +5.08% | 26.64M |
| Aug 3, 2026 | $114.60 | $116.27 | $113.82 | $115.86 | -0.11% | 17.71M |
| Jul 31, 2026 | $115.33 | $117.25 | $113.89 | $115.99 | +2.14% | 18.81M |
| Jul 30, 2026 | $112.69 | $114.33 | $111.66 | $113.56 | +0.96% | 25.58M |
| Jul 29, 2026 | $117.02 | $117.28 | $112.35 | $112.48 | -2.68% | 22.76M |
| Jul 28, 2026 | $114.13 | $117.07 | $111.73 | $115.58 | +0.88% | 27.97M |
| Jul 27, 2026 | $115.16 | $115.38 | $112.74 | $114.57 | +0.35% | 15.98M |
| Jul 24, 2026 | $112.37 | $114.57 | $112.20 | $114.17 | +1.25% | 19.13M |
| Jul 23, 2026 | $112.00 | $113.90 | $111.83 | $112.76 | +0.49% | 15.18M |
| Jul 22, 2026 | $111.52 | $113.78 | $111.36 | $112.21 | +0.03% | 13.73M |
| Jul 21, 2026 | $112.70 | $113.18 | $110.93 | $112.18 | +1.34% | 17.03M |
| Jul 20, 2026 | $112.28 | $113.23 | $110.65 | $110.70 | -1.11% | 15.82M |
| Jul 17, 2026 | $109.15 | $113.23 | $108.91 | $111.94 | +2.08% | 28.46M |
| Jul 16, 2026 | $110.22 | $111.24 | $107.53 | $109.66 | -1.89% | 25.22M |
| Jul 15, 2026 | $117.20 | $117.50 | $110.22 | $111.77 | -4.54% | 23.83M |
| Jul 14, 2026 | $119.75 | $120.06 | $116.56 | $117.09 | -1.81% | 21.94M |
| Jul 13, 2026 | $119.97 | $120.34 | $117.26 | $119.25 | -1.70% | 17.57M |
| Jul 10, 2026 | $117.63 | $121.61 | $117.03 | $121.31 | +2.54% | 26.18M |
| Jul 9, 2026 | $115.28 | $119.48 | $115.28 | $118.31 | +3.94% | 21.29M |
| Jul 8, 2026 | $111.68 | $114.05 | $111.33 | $113.82 | +1.82% | 18.31M |
| Jul 7, 2026 | $112.79 | $114.03 | $111.67 | $111.79 | -1.92% | 16.65M |
| Jul 6, 2026 | $113.05 | $115.48 | $112.68 | $113.98 | +1.14% | 22.92M |
| Jul 2, 2026 | $117.03 | $117.14 | $111.90 | $112.69 | -3.69% | 24.25M |
| Jul 1, 2026 | $116.54 | $117.43 | $114.99 | $117.01 | -0.38% | 32.02M |
| Jun 30, 2026 | $116.78 | $119.10 | $116.20 | $117.46 | -0.20% | 32.47M |
| Jun 29, 2026 | $114.98 | $118.18 | $114.73 | $117.70 | +3.45% | 22.45M |
| Jun 26, 2026 | $117.18 | $117.18 | $112.86 | $113.77 | -4.37% | 51.64M |
| Jun 25, 2026 | $120.81 | $121.14 | $117.56 | $118.97 | -0.63% | 26.93M |
| Jun 24, 2026 | $120.57 | $122.89 | $119.03 | $119.73 | -1.17% | 21.75M |
| Jun 23, 2026 | $118.54 | $122.34 | $117.65 | $121.15 | -0.31% | 22.65M |
| Jun 22, 2026 | $119.60 | $122.09 | $119.60 | $121.53 | +1.66% | 20.17M |
| Jun 18, 2026 | $118.60 | $120.32 | $117.30 | $119.54 | — | 52.28M |
