CSCO
Cisco Systems (CSCO)
NASDAQ
$125.64+$4.00 (+3.29%)
Price as of Jun 08, 2026 11:31 AM EDT
  • $467.6B
    Market Cap
  • 88.37%
    1-Year Change
  • Communication Equipment
    Industry
  • 1 Month
    +28.99%
    Low Price$98.72
    High Price$130.00
  • 3 Months
    +52.85%
    Low Price$77.04
    High Price$130.00
  • 1 Year
    +88.37%
    Low Price$64.09
    High Price$130.00
Date
Open
High
Low
Close
Change (%)
Volume
06/05/2026
128.66
128.84
121.55
121.64
-6.43%
33,171,993
06/04/2026
126.06
130.37
124.14
130.00
+2.77%
23,339,462
06/03/2026
126.16
129.42
124.92
126.50
-1.17%
29,992,996
06/02/2026
122.49
128.22
122.49
128.00
+5.50%
26,763,772
06/01/2026
119.80
121.95
118.30
121.33
+0.76%
23,966,710
05/29/2026
117.82
121.43
117.01
120.42
+1.50%
42,170,388
05/28/2026
120.53
120.72
117.96
118.64
-0.86%
20,631,316
05/27/2026
117.94
120.39
116.77
119.67
+1.13%
21,712,603
05/26/2026
120.54
120.77
117.10
118.33
-1.73%
26,607,161
05/22/2026
118.46
120.79
117.68
120.41
+1.87%
22,237,142
05/21/2026
114.13
118.60
113.57
118.20
+3.37%
22,695,628
05/20/2026
115.69
116.92
113.85
114.35
-0.89%
26,154,760
05/19/2026
117.04
118.50
114.79
115.38
-2.94%
32,524,129
05/18/2026
118.80
119.39
116.03
118.88
+0.57%
24,763,516
05/15/2026
114.61
118.83
114.00
118.21
+2.32%
38,519,633
05/14/2026
117.55
119.36
113.97
115.53
+13.41%
70,933,746
05/13/2026
99.40
102.01
99.29
101.87
+2.60%
45,241,607
05/13/2026
$1.06 Earnings
05/12/2026
99.52
99.93
97.77
99.29
+0.58%
28,810,969
05/11/2026
96.35
98.83
95.33
98.72
+2.23%
31,852,520
05/08/2026
93.33
97.02
93.14
96.57
+4.79%
24,652,516
05/07/2026
92.00
92.73
91.61
92.16
+0.57%
17,062,273
05/06/2026
92.64
93.42
91.00
91.64
-2.82%
27,026,570
05/05/2026
93.82
94.72
93.38
94.30
+1.80%
13,456,167
05/04/2026
91.85
93.10
91.19
92.63
+0.85%
12,684,762
05/01/2026
91.75
92.92
91.16
91.85
+0.38%
16,095,733
04/30/2026
89.82
91.67
89.32
91.50
+2.15%
21,686,745
04/29/2026
87.32
89.63
86.84
89.57
+3.12%
15,427,939
04/28/2026
88.55
88.55
85.78
86.86
-1.59%
16,887,291
04/27/2026
89.28
89.50
87.64
88.26
-0.84%
13,803,322
04/24/2026
87.41
89.73
87.41
89.01
+0.47%
18,966,474
04/23/2026
89.32
90.00
88.27
88.59
-1.35%
21,156,673
04/22/2026
89.93
90.45
89.48
89.80
+0.11%
16,986,137
04/21/2026
87.92
89.80
87.16
89.70
+2.27%
18,645,678
04/20/2026
86.20
88.35
85.86
87.71
+1.69%
16,691,396
04/17/2026
85.19
86.38
84.60
86.25
+2.07%
20,321,934
04/16/2026
82.08
84.53
82.00
84.50
+2.60%
14,608,997
04/15/2026
82.53
82.66
80.88
82.36
-0.30%
15,066,393
04/14/2026
82.03
82.65
81.36
82.61
+0.32%
17,856,812
04/13/2026
82.04
82.39
81.25
82.35
+0.16%
19,994,652
04/10/2026
83.89
84.56
81.62
82.22
-1.14%
17,570,570
04/09/2026
83.85
84.77
82.15
83.17
-0.63%
17,609,872
04/08/2026
82.31
83.74
81.50
83.70
+3.74%
19,621,913
04/07/2026
80.02
80.89
79.42
80.68
+0.30%
13,428,102
04/06/2026
79.12
80.48
79.02
80.44
+1.79%
16,388,596
04/02/2026
76.73
79.10
76.54
79.02
+1.95%
12,634,890
04/02/2026
$0.42 Dividend
04/01/2026
77.58
78.69
77.39
77.51
+0.44%
21,309,015
03/31/2026
77.47
77.77
75.90
77.17
+0.71%
25,105,709
03/30/2026
79.43
79.96
76.18
76.62
-3.60%
24,306,314
03/27/2026
81.53
81.68
78.97
79.49
-2.73%
20,557,432
03/26/2026
81.63
82.66
81.37
81.72
+0.40%
26,649,615
03/25/2026
80.56
82.23
80.45
81.39
+1.20%
23,146,025
03/24/2026
77.95
80.50
77.71
80.42
+2.59%
23,527,997
03/23/2026
78.22
79.08
78.00
78.40
+1.51%
20,072,230
03/20/2026
78.02
78.61
76.30
77.23
-1.10%
90,374,876
03/19/2026
77.13
78.45
76.51
78.09
+1.17%
17,519,554
03/18/2026
79.31
79.60
77.11
77.18
-2.11%
18,827,580
03/17/2026
78.75
79.62
78.40
78.84
+0.47%
16,209,260
03/16/2026
78.49
78.74
77.77
78.47
+0.73%
14,715,059
03/13/2026
77.65
78.83
77.51
77.91
+0.76%
19,080,391
03/12/2026
76.54
77.71
76.54
77.32
-0.46%
19,969,503
03/11/2026
77.22
78.07
76.70
77.68
+0.51%
14,727,408
03/10/2026
76.72
78.58
76.68
77.28
+1.96%
24,836,040
03/09/2026
76.76
77.14
74.80
75.80
-3.09%
32,855,943
03/06/2026
78.09
79.09
77.93
78.22
-1.71%
20,621,217
03/05/2026
79.56
80.73
78.62
79.58
-1.06%
26,844,846
03/04/2026
78.77
80.52
78.11
80.43
+2.42%
20,388,106
03/03/2026
77.96
79.01
77.15
78.53
-0.58%
17,521,056
03/02/2026
78.32
79.09
77.27
78.99
-0.05%
18,540,352
02/27/2026
77.23
79.10
76.65
79.03
+1.74%
27,498,011
02/26/2026
78.51
78.91
77.30
77.68
-1.29%
19,608,020
02/25/2026
78.03
78.99
77.84
78.69
+1.25%
22,721,822
02/24/2026
77.32
78.29
77.05
77.72
+0.51%
19,485,070
02/23/2026
78.43
79.05
76.53
77.32
-1.84%
24,485,907
02/20/2026
77.71
78.90
77.71
78.77
+0.81%
29,461,609
02/19/2026
77.57
78.73
77.45
78.14
+0.49%
18,443,221
02/18/2026
76.14
78.18
76.08
77.76
+1.73%
20,648,814
02/17/2026
76.54
77.15
76.06
76.44
0.00%
24,792,719
02/13/2026
73.97
76.88
73.02
76.44
+2.47%
42,886,422
02/12/2026
79.18
79.94
73.69
74.60
-12.32%
68,098,557
02/11/2026
85.60
86.67
84.67
85.08
-0.87%
34,455,759
02/11/2026
$1.04 Earnings
02/10/2026
86.50
87.71
85.67
85.82
-0.56%
32,113,842
02/09/2026
84.27
86.77
83.86
86.31
+2.31%
22,908,419
02/06/2026
83.10
84.54
82.36
84.36
+2.99%
23,936,580
02/05/2026
80.42
82.86
80.37
81.92
+1.48%
24,236,539
02/04/2026
83.53
83.79
80.70
80.72
-2.35%
39,765,730
02/03/2026
80.37
82.80
80.37
82.66
+3.06%
34,962,142
02/02/2026
77.70
80.72
77.57
80.21
+2.96%
28,238,589
01/30/2026
77.67
78.37
77.30
77.90
-0.14%
26,458,381
01/29/2026
78.68
79.05
77.21
78.01
-0.67%
22,642,940
01/28/2026
78.50
78.61
77.59
78.53
+0.36%
14,022,934
01/27/2026
76.77
78.48
76.63
78.26
+2.17%
17,756,731
01/26/2026
76.06
77.00
75.23
76.59
+3.24%
24,714,398
01/23/2026
73.55
74.67
73.31
74.19
+0.35%
13,125,530
01/22/2026
73.71
74.38
73.48
73.93
+0.87%
12,879,824
01/21/2026
73.55
73.96
72.61
73.29
+0.46%
18,210,166
01/20/2026
74.12
74.47
72.82
72.95
-2.45%
23,999,666
01/16/2026
75.23
75.58
74.20
74.78
-0.08%
25,743,335