NASDAQ : CSCO
Cisco Systems, Inc. — Price history
Technology · Communication Equipment · United States
Last price 108.59 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 428.13B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cisco Systems, Inc. (CSCO) closed at 103.75 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 105.08 | 105.08 | 104 | 103.75 | 1,556,248 | -0.73% |
| 2026-10-30 | 108.77 | 108.77 | 103.145 | 104.51 | 24,706,212 | -3.76% |
| 2026-10-29 | 110.67 | 111.1 | 108.28 | 108.59 | 13,562,135 | -1.54% |
| 2026-10-28 | 111.95 | 112.12 | 109.44 | 110.29 | 11,959,937 | -0.98% |
| 2026-10-27 | 110.905 | 112.695 | 110.28 | 111.38 | 14,157,035 | +1.03% |
| 2026-10-26 | 108.15 | 111.01 | 107.501 | 110.24 | 20,458,634 | +3.51% |
| 2026-10-23 | 104.32 | 106.955 | 104.04 | 106.5 | 13,560,886 | +1.53% |
| 2026-10-22 | 106.77 | 106.77 | 103.58 | 104.89 | 18,569,485 | -2.21% |
| 2026-10-21 | 107.23 | 107.9 | 106.69 | 107.26 | 11,479,253 | +0.52% |
| 2026-10-20 | 106.105 | 107.06 | 105.3 | 106.71 | 10,762,551 | +0.20% |
| 2026-10-19 | 109.24 | 109.468 | 106.405 | 106.5 | 14,183,856 | -0.83% |
| 2026-10-16 | 109.96 | 110 | 107.14 | 107.39 | 15,886,227 | -2.24% |
| 2026-10-15 | 112.17 | 112.41 | 108.45 | 109.85 | 20,963,642 | -3.34% |
| 2026-10-14 | 115.15 | 116.23 | 113.25 | 113.64 | 16,736,757 | -1.24% |
| 2026-10-13 | 114.28 | 115.37 | 112.76 | 115.07 | 12,321,585 | -0.23% |
| 2026-10-12 | 118.21 | 118.27 | 114.13 | 115.34 | 14,498,706 | -2.58% |
| 2026-10-09 | 116.64 | 118.65 | 115.36 | 118.39 | 11,422,038 | +3.05% |
| 2026-10-08 | 116.655 | 117.18 | 114.69 | 114.89 | 12,978,473 | -2.13% |
| 2026-10-07 | 117.07 | 118.39 | 116.58 | 117.39 | 17,263,331 | -0.47% |
| 2026-10-06 | 113.53 | 118.4 | 113.31 | 117.94 | 21,037,886 | +4.54% |
| 2026-10-05 | 111.975 | 113.19 | 111.535 | 112.82 | 18,548,136 | +0.55% |
| 2026-10-02 | 109.83 | 112.23 | 109 | 112.2 | 17,498,115 | +3.56% |
| 2026-10-01 | 108.04 | 109.075 | 106.92 | 108.76 | 12,758,055 | +1.05% |
| 2026-09-30 | 107.03 | 108.67 | 107.02 | 107.63 | 17,007,372 | +0.65% |
| 2026-09-29 | 107.265 | 107.4 | 106.06 | 106.94 | 11,743,555 | +0.19% |
| 2026-09-28 | 106.52 | 107.68 | 105.98 | 106.74 | 19,361,338 | +0.04% |
| 2026-09-25 | 106.99 | 108.64 | 106.53 | 106.7 | 19,951,981 | -0.25% |
| 2026-09-24 | 105.65 | 107.06 | 105.06 | 106.97 | 32,362,194 | +0.51% |
| 2026-09-23 | 106.22 | 106.88 | 105.91 | 106.43 | 17,637,884 | -0.01% |
| 2026-09-22 | 110.275 | 110.43 | 104.51 | 106.44 | 32,892,687 | -4.50% |
| 2026-09-21 | 109.81 | 111.5 | 108.83 | 111.46 | 21,567,235 | +1.78% |
| 2026-09-18 | 110.35 | 110.807 | 108.09 | 109.51 | 41,295,921 | -0.66% |
| 2026-09-17 | 109.72 | 111.44 | 109.32 | 110.24 | 16,160,055 | +2.32% |
| 2026-09-16 | 110.66 | 110.99 | 107.55 | 107.74 | 15,563,778 | -2.12% |
| 2026-09-15 | 110.915 | 111.69 | 109.62 | 110.07 | 15,609,253 | +0.01% |
| 2026-09-14 | 109.97 | 111.74 | 109.39 | 110.06 | 12,547,117 | -1.85% |
| 2026-09-11 | 108.89 | 112.215 | 108.36 | 112.13 | 14,161,150 | +4.37% |
| 2026-09-10 | 108.74 | 109.89 | 107.36 | 107.44 | 11,546,269 | -1.82% |
| 2026-09-09 | 109.275 | 110.43 | 108.98 | 109.43 | 10,837,245 | +0.24% |
| 2026-09-08 | 109.37 | 109.64 | 108.475 | 109.17 | 14,687,455 | -0.03% |
| 2026-09-04 | 109.64 | 110.355 | 109 | 109.2 | 12,377,019 | +0.54% |
| 2026-09-03 | 108.8 | 109.67 | 107.6 | 108.61 | 14,219,126 | -0.77% |
| 2026-09-02 | 110.315 | 110.51 | 108.395 | 109.455 | 11,371,861 | -0.26% |
| 2026-09-01 | 110.05 | 110.72 | 108.93 | 109.74 | 14,173,011 | -0.68% |
| 2026-08-31 | 110.28 | 111.38 | 109.61 | 110.49 | 20,845,396 | +0.51% |
| 2026-08-28 | 112.31 | 112.5 | 109.71 | 109.93 | 13,045,415 | -1.98% |
| 2026-08-27 | 112.15 | 112.57 | 111.61 | 112.15 | 13,545,819 | -0.19% |
| 2026-08-26 | 111.51 | 112.95 | 111.19 | 112.36 | 10,311,514 | +1.13% |
| 2026-08-25 | 112.23 | 112.5 | 110.605 | 111.11 | 11,823,335 | +0.80% |
| 2026-08-24 | 109.97 | 111.22 | 109.3 | 110.23 | 12,635,440 | -0.73% |
| 2026-08-21 | 110.85 | 112.19 | 110.45 | 111.04 | 18,407,765 | +1.32% |
| 2026-08-20 | 110.125 | 111.58 | 109.23 | 109.59 | 12,637,872 | -0.87% |
| 2026-08-19 | 112.3 | 112.375 | 110.51 | 110.55 | 18,019,600 | -0.95% |
| 2026-08-18 | 111.75 | 112.75 | 110.36 | 111.61 | 20,060,517 | -1.14% |
| 2026-08-17 | 110.96 | 113.85 | 110.81 | 112.9 | 22,793,834 | +1.09% |
| 2026-08-14 | 112.8 | 113.68 | 110.055 | 111.68 | 29,415,184 | -1.58% |
| 2026-08-13 | 113.925 | 115.949 | 111.48 | 113.47 | 61,560,412 | -8.40% |
| 2026-08-12 | 122.745 | 124.45 | 122.26 | 123.88 | 36,223,013 | +2.86% |
| 2026-08-11 | 123 | 123.16 | 120.12 | 120.43 | 16,377,768 | -1.75% |
| 2026-08-10 | 123.05 | 124.71 | 122.27 | 122.57 | 21,131,919 | +0.94% |
| 2026-08-07 | 121.88 | 122.585 | 119.45 | 121.43 | 15,964,621 | +0.45% |
| 2026-08-06 | 121.475 | 122.19 | 119.9 | 120.88 | 14,049,692 | -0.51% |
| 2026-08-05 | 124 | 124.21 | 114.88 | 121.5 | 18,468,663 | -0.20% |
| 2026-08-04 | 119.39 | 121.9 | 118.73 | 121.74 | 26,637,884 | +5.08% |
| 2026-08-03 | 114.6 | 116.27 | 113.82 | 115.86 | 17,712,380 | -0.11% |
| 2026-07-31 | 115.325 | 117.25 | 113.89 | 115.99 | 18,812,041 | +2.14% |
| 2026-07-30 | 112.685 | 114.325 | 111.658 | 113.56 | 25,577,062 | +0.96% |
| 2026-07-29 | 117.02 | 117.28 | 112.345 | 112.48 | 22,761,451 | -2.68% |
| 2026-07-28 | 114.13 | 117.07 | 111.73 | 115.58 | 27,972,093 | +0.88% |
| 2026-07-27 | 115.155 | 115.38 | 112.735 | 114.57 | 15,976,757 | +0.35% |
| 2026-07-24 | 112.365 | 114.57 | 112.199 | 114.17 | 19,131,715 | +1.25% |
| 2026-07-23 | 112 | 113.9 | 111.83 | 112.76 | 15,175,462 | +0.49% |
| 2026-07-22 | 111.52 | 113.775 | 111.36 | 112.21 | 13,726,615 | +0.03% |
| 2026-07-21 | 112.7 | 113.175 | 110.93 | 112.18 | 17,031,501 | +1.34% |
| 2026-07-20 | 112.275 | 113.225 | 110.65 | 110.7 | 15,821,212 | -1.11% |
| 2026-07-17 | 109.15 | 113.23 | 108.91 | 111.94 | 28,459,502 | +2.08% |
| 2026-07-16 | 110.22 | 111.24 | 107.53 | 109.66 | 25,222,446 | -1.89% |
| 2026-07-15 | 117.2 | 117.5 | 110.216 | 111.77 | 23,829,085 | -4.54% |
| 2026-07-14 | 119.75 | 120.06 | 116.56 | 117.09 | 21,935,646 | -1.81% |
| 2026-07-13 | 119.965 | 120.34 | 117.26 | 119.25 | 17,569,181 | -1.70% |
| 2026-07-10 | 117.625 | 121.61 | 117.03 | 121.31 | 26,178,739 | +2.54% |
| 2026-07-09 | 115.28 | 119.475 | 115.275 | 118.31 | 21,293,355 | +3.94% |
| 2026-07-08 | 111.675 | 114.05 | 111.33 | 113.82 | 18,314,066 | +1.82% |
| 2026-07-07 | 112.79 | 114.03 | 111.67 | 111.79 | 16,650,874 | -1.92% |
| 2026-07-06 | 113.054 | 115.48 | 112.68 | 113.98 | 22,919,989 | +1.52% |
| 2026-07-02 | 117.025 | 117.14 | 111.9 | 112.69 | 24,254,878 | -3.69% |
| 2026-07-01 | 116.54 | 117.43 | 114.99 | 117.01 | 32,015,963 | -0.38% |
| 2026-06-30 | 116.78 | 119.1 | 116.2 | 117.46 | 32,465,525 | -0.20% |
| 2026-06-29 | 114.98 | 118.18 | 114.725 | 117.7 | 22,447,191 | +3.45% |
| 2026-06-26 | 117.18 | 117.18 | 112.858 | 113.77 | 51,641,393 | -4.37% |
| 2026-06-25 | 120.81 | 121.138 | 117.56 | 118.97 | 26,927,685 | -0.63% |
| 2026-06-24 | 120.565 | 122.89 | 119.03 | 119.73 | 21,752,918 | -1.17% |
| 2026-06-23 | 118.54 | 122.34 | 117.645 | 121.15 | 22,654,403 | -0.31% |
| 2026-06-22 | 119.6 | 122.09 | 119.6 | 121.53 | 20,174,065 | +1.66% |
| 2026-06-18 | 118.595 | 120.315 | 117.3 | 119.54 | 52,284,353 | +1.88% |
| 2026-06-17 | 118.96 | 119.66 | 116.94 | 117.33 | 18,472,047 | -1.87% |
| 2026-06-16 | 120.29 | 120.77 | 119.2 | 119.57 | 16,644,328 | -0.50% |
| 2026-06-15 | 122.56 | 122.59 | 119.53 | 120.17 | 23,147,980 | -0.77% |
| 2026-06-12 | 122.35 | 122.79 | 120.73 | 121.1 | 18,223,791 | -0.60% |
| 2026-06-11 | 117.182 | 122.55 | 116.5 | 121.83 | 24,625,503 | +2.55% |
| 2026-06-10 | 119.72 | 120.95 | 118.36 | 118.8 | 19,740,500 | -1.30% |
| 2026-06-09 | 123.26 | 124.22 | 117.1 | 120.36 | 22,744,082 | -3.05% |
| 2026-06-08 | 123.56 | 126.435 | 122 | 124.15 | 24,288,219 | +2.06% |
| 2026-06-05 | 128.66 | 128.84 | 121.55 | 121.64 | 33,169,341 | -6.43% |
| 2026-06-04 | 126.06 | 130.366 | 124.144 | 130 | 23,339,462 | +2.77% |
| 2026-06-03 | 126.16 | 129.416 | 124.915 | 126.5 | 29,972,466 | -1.17% |
| 2026-06-02 | 122.49 | 128.22 | 122.49 | 128 | 26,451,524 | +5.50% |
| 2026-06-01 | 119.8 | 121.95 | 118.3 | 121.33 | 23,966,809 | +0.76% |
| 2026-05-29 | 117.82 | 121.43 | 117.008 | 120.42 | 42,179,257 | +1.50% |
| 2026-05-28 | 120.53 | 120.72 | 117.96 | 118.64 | 20,631,315 | -0.86% |
| 2026-05-27 | 117.94 | 120.39 | 116.77 | 119.67 | 21,712,598 | +1.13% |
| 2026-05-26 | 120.54 | 120.77 | 117.095 | 118.33 | 26,607,165 | -1.73% |
| 2026-05-22 | 118.455 | 120.79 | 117.68 | 120.41 | 22,237,164 | +1.87% |
| 2026-05-21 | 114.13 | 118.6 | 113.57 | 118.2 | 22,700,582 | +3.37% |
| 2026-05-20 | 115.69 | 116.92 | 113.85 | 114.35 | 26,154,759 | -0.89% |
| 2026-05-19 | 117.04 | 118.5 | 114.79 | 115.38 | 32,525,484 | -2.94% |
| 2026-05-18 | 118.8 | 119.39 | 116.03 | 118.88 | 24,763,515 | +0.57% |
| 2026-05-15 | 114.61 | 118.83 | 114 | 118.21 | 38,519,632 | +2.32% |
| 2026-05-14 | 117.55 | 119.36 | 113.97 | 115.53 | 70,932,274 | +13.41% |
| 2026-05-13 | 99.4 | 102.01 | 99.29 | 101.87 | 45,241,625 | +2.60% |