CSCO
Cisco Systems (CSCO)
NASDAQ
$109.93-$0.005 (-0.005%)
Price as of Aug 31, 2026 8:22 AM EDT
  • $442.0B
    Market Cap
  • 62.41%
    1-Year Change
  • Communication Equipment
    Industry
  • 1 Month
    -4.89%
    Low Price$109.59
    High Price$123.88
  • 3 Months
    -6.99%
    Low Price$109.59
    High Price$129.52
  • 1 Year
    +62.41%
    Low Price$65.18
    High Price$129.52
Date
Open
High
Low
Close
Change (%)
Volume
08/28/2026
112.31
112.50
109.71
109.93
-1.98%
13,044,139
08/27/2026
112.15
112.57
111.61
112.15
-0.19%
13,545,821
08/26/2026
111.51
112.95
111.19
112.36
+1.13%
10,311,515
08/25/2026
112.23
112.50
110.61
111.11
+0.80%
11,823,320
08/24/2026
109.97
111.22
109.30
110.23
-0.73%
12,635,241
08/21/2026
110.85
112.19
110.45
111.04
+1.32%
18,407,365
08/20/2026
110.13
111.58
109.23
109.59
-0.87%
12,580,340
08/19/2026
112.30
112.38
110.51
110.55
-0.95%
18,017,201
08/18/2026
111.75
112.75
110.36
111.61
-1.14%
20,060,600
08/17/2026
110.96
113.85
110.81
112.90
+1.09%
22,793,786
08/14/2026
112.80
113.68
110.06
111.68
-1.58%
29,415,185
08/13/2026
113.93
115.95
111.48
113.47
-8.40%
61,560,420
08/12/2026
122.75
124.45
122.26
123.88
+2.86%
36,223,015
08/12/2026
$1.22 Earnings
08/11/2026
123.00
123.16
120.12
120.43
-1.75%
16,377,456
08/10/2026
123.05
124.71
122.27
122.57
+0.94%
21,131,919
08/07/2026
121.88
122.59
119.45
121.43
+0.45%
15,964,622
08/06/2026
121.48
122.19
119.90
120.88
-0.51%
14,049,368
08/05/2026
124.00
124.21
114.88
121.50
-0.20%
18,471,771
08/04/2026
119.39
121.90
118.73
121.74
+5.08%
26,637,885
08/03/2026
114.60
116.27
113.82
115.86
-0.11%
17,977,201
07/31/2026
115.33
117.25
113.89
115.99
+2.14%
18,807,436
07/30/2026
112.69
114.33
111.66
113.56
+0.96%
25,576,667
07/29/2026
117.02
117.28
112.35
112.48
-2.68%
22,763,571
07/28/2026
114.13
117.07
111.73
115.58
+0.88%
27,971,927
07/27/2026
115.16
115.38
112.74
114.57
+0.35%
15,976,749
07/24/2026
112.37
114.57
112.20
114.17
+1.25%
19,131,716
07/23/2026
112.00
113.90
111.83
112.76
+0.49%
15,175,882
07/22/2026
111.52
113.78
111.36
112.21
+0.03%
13,726,496
07/21/2026
112.70
113.18
110.93
112.18
+1.34%
17,031,502
07/20/2026
112.28
113.23
110.65
110.70
-1.11%
15,821,213
07/17/2026
109.15
113.23
108.91
111.94
+2.08%
28,459,459
07/16/2026
110.22
111.24
107.53
109.66
-1.89%
25,263,708
07/15/2026
117.20
117.50
110.22
111.77
-4.54%
23,829,086
07/14/2026
119.75
120.06
116.56
117.09
-1.81%
21,737,242
07/13/2026
119.97
120.34
117.26
119.25
-1.70%
17,569,182
07/10/2026
117.63
121.61
117.03
121.31
+2.54%
26,183,442
07/09/2026
115.28
119.48
115.28
118.31
+3.94%
21,294,579
07/08/2026
111.68
114.05
111.33
113.82
+1.82%
18,314,067
07/07/2026
112.79
114.03
111.67
111.79
-1.92%
16,650,876
07/06/2026
113.05
115.48
112.68
113.98
+1.52%
22,919,994
07/06/2026
$0.42 Dividend
07/02/2026
116.59
116.70
111.48
112.27
-3.69%
24,254,878
07/01/2026
116.11
116.99
114.56
116.57
-0.38%
32,014,514
06/30/2026
116.34
118.66
115.77
117.02
-0.20%
32,465,481
06/29/2026
114.55
117.74
114.30
117.26
+3.45%
22,447,092
06/26/2026
116.74
116.74
112.44
113.35
-4.37%
51,641,393
06/25/2026
120.36
120.69
117.12
118.53
-0.63%
26,927,722
06/24/2026
120.12
122.43
118.59
119.28
-1.17%
21,752,920
06/23/2026
118.10
121.88
117.21
120.70
-0.31%
24,518,967
06/22/2026
119.15
121.63
119.15
121.08
+1.66%
20,174,129
06/18/2026
118.15
119.87
116.86
119.09
+1.88%
52,272,755
06/17/2026
118.52
119.21
116.50
116.89
-1.87%
18,472,048
06/16/2026
119.84
120.32
118.76
119.12
-0.50%
16,644,285
06/15/2026
122.10
122.13
119.08
119.72
-0.77%
23,147,982
06/12/2026
121.89
122.33
120.28
120.65
-0.60%
18,224,292
06/11/2026
116.75
122.09
116.07
121.38
+2.55%
24,624,119
06/10/2026
119.27
120.50
117.92
118.36
-1.30%
19,740,402
06/09/2026
122.80
123.76
116.66
119.91
-3.05%
22,743,926
06/08/2026
123.10
125.96
121.55
123.69
+2.06%
24,290,214
06/05/2026
128.18
128.36
121.10
121.19
-6.43%
33,171,993
06/04/2026
125.59
129.88
123.68
129.52
+2.77%
23,339,462
06/03/2026
125.69
128.93
124.45
126.03
-1.17%
29,992,996
06/02/2026
122.03
127.74
122.03
127.52
+5.50%
26,763,772
06/01/2026
119.35
121.50
117.86
120.88
+0.76%
23,966,710
05/29/2026
117.38
120.98
116.57
119.97
+1.50%
42,170,388
05/28/2026
120.08
120.27
117.52
118.20
-0.86%
20,631,316
05/27/2026
117.50
119.94
116.33
119.22
+1.13%
21,712,603
05/26/2026
120.09
120.32
116.66
117.89
-1.73%
26,607,161
05/22/2026
118.01
120.34
117.24
119.96
+1.87%
22,237,142
05/21/2026
113.70
118.16
113.15
117.76
+3.37%
22,695,628
05/20/2026
115.26
116.48
113.43
113.92
-0.89%
26,154,760
05/19/2026
116.60
118.06
114.36
114.95
-2.94%
32,524,129
05/18/2026
118.36
118.95
115.60
118.44
+0.57%
24,763,516
05/15/2026
114.18
118.39
113.58
117.77
+2.32%
38,519,633
05/14/2026
117.11
118.92
113.55
115.10
+13.41%
70,933,746
05/13/2026
99.03
101.63
98.92
101.49
+2.60%
45,241,607
05/13/2026
$1.06 Earnings
05/12/2026
99.15
99.56
97.41
98.92
+0.58%
28,810,969
05/11/2026
95.99
98.46
94.97
98.35
+2.23%
31,852,520
05/08/2026
92.98
96.66
92.79
96.21
+4.79%
24,652,516
05/07/2026
91.66
92.38
91.27
91.82
+0.57%
17,062,273
05/06/2026
92.29
93.07
90.66
91.30
-2.82%
27,026,570
05/05/2026
93.47
94.36
93.03
93.95
+1.80%
13,456,167
05/04/2026
91.51
92.75
90.85
92.28
+0.85%
12,684,762
05/01/2026
91.41
92.57
90.82
91.51
+0.38%
16,095,733
04/30/2026
89.48
91.33
88.99
91.16
+2.15%
21,686,745
04/29/2026
86.99
89.30
86.51
89.24
+3.12%
15,427,939
04/28/2026
88.22
88.22
85.46
86.54
-1.59%
16,887,291
04/27/2026
88.95
89.17
87.31
87.93
-0.84%
13,803,322
04/24/2026
87.08
89.40
87.08
88.68
+0.47%
18,966,474
04/23/2026
88.99
89.66
87.94
88.26
-1.35%
21,156,673
04/22/2026
89.59
90.11
89.15
89.47
+0.11%
16,986,137
04/21/2026
87.59
89.47
86.84
89.37
+2.27%
18,645,678
04/20/2026
85.87
88.02
85.54
87.38
+1.69%
16,691,396
04/17/2026
84.87
86.05
84.28
85.93
+2.07%
20,321,934
04/16/2026
81.77
84.21
81.69
84.19
+2.60%
14,608,997
04/15/2026
82.22
82.35
80.57
82.05
-0.30%
15,066,393
04/14/2026
81.72
82.34
81.06
82.30
+0.32%
17,856,812
04/13/2026
81.73
82.08
80.95
82.04
+0.16%
19,994,652