CSCO
Cisco Systems (CSCO)
NASDAQ
$118.28-$0.11 (-0.09%)
Price as of Oct 09, 2026 7:59 PM EDT
  • $453.0B
    Market Cap
  • 77.48%
    1-Year Change
  • Communication Equipment
    Industry
  • 1 Month
    +8.61%
    Low Price$106.02
    High Price$118.39
  • 3 Months
    +0.46%
    Low Price$106.02
    High Price$123.40
  • 1 Year
    +77.48%
    Low Price$66.23
    High Price$129.02
Date
Open
High
Low
Close
Change (%)
Volume
10/09/2026
116.64
118.65
115.36
118.39
+3.05%
11,415,419
10/08/2026
116.66
117.18
114.69
114.89
-2.13%
12,977,745
10/07/2026
117.07
118.39
116.58
117.39
-0.47%
17,264,540
10/06/2026
113.53
118.40
113.31
117.94
+4.54%
21,037,807
10/05/2026
111.98
113.19
111.54
112.82
+0.55%
18,548,331
10/02/2026
109.83
112.23
109.00
112.20
+3.56%
18,460,416
10/02/2026
$0.42 Dividend
10/01/2026
107.62
108.65
106.51
108.34
+1.05%
12,758,051
09/30/2026
106.62
108.25
106.61
107.21
+0.65%
17,007,355
09/29/2026
106.85
106.99
105.65
106.53
+0.19%
11,742,856
09/28/2026
106.11
107.26
105.57
106.33
+0.04%
19,323,258
09/25/2026
106.58
108.22
106.12
106.29
-0.25%
19,951,981
09/24/2026
105.24
106.65
104.65
106.56
+0.51%
32,362,196
09/23/2026
105.81
106.47
105.50
106.02
-0.009%
17,637,790
09/22/2026
109.85
110.00
104.11
106.03
-4.50%
32,892,447
09/21/2026
109.39
111.07
108.41
111.03
+1.78%
21,567,226
09/18/2026
109.92
110.38
107.67
109.09
-0.66%
41,295,821
09/17/2026
109.30
111.01
108.90
109.81
+2.32%
16,158,853
09/16/2026
110.23
110.56
107.13
107.32
-2.12%
15,563,778
09/15/2026
110.49
111.26
109.20
109.64
+0.009%
15,609,253
09/14/2026
109.55
111.31
108.97
109.63
-1.85%
12,535,668
09/11/2026
108.47
111.78
107.94
111.70
+4.37%
14,161,205
09/10/2026
108.32
109.47
106.95
107.03
-1.82%
11,546,171
09/09/2026
108.85
110.00
108.56
109.01
+0.24%
10,837,496
09/08/2026
108.95
109.22
108.06
108.75
-0.03%
14,681,599
09/04/2026
109.22
109.93
108.58
108.78
+0.54%
12,377,020
09/03/2026
108.38
109.25
107.18
108.19
-0.77%
14,219,128
09/02/2026
109.89
110.08
107.98
109.03
-0.26%
11,367,607
09/01/2026
109.63
110.29
108.51
109.32
-0.68%
14,165,520
08/31/2026
109.85
110.95
109.19
110.06
+0.51%
20,852,628
08/28/2026
111.88
112.07
109.29
109.51
-1.98%
13,044,139
08/27/2026
111.72
112.14
111.18
111.72
-0.19%
13,545,821
08/26/2026
111.08
112.51
110.76
111.93
+1.13%
10,311,515
08/25/2026
111.80
112.07
110.18
110.68
+0.80%
11,823,320
08/24/2026
109.55
110.79
108.88
109.80
-0.73%
12,635,241
08/21/2026
110.42
111.76
110.02
110.61
+1.32%
18,407,365
08/20/2026
109.70
111.15
108.81
109.17
-0.87%
12,580,340
08/19/2026
111.87
111.94
110.08
110.12
-0.95%
18,017,201
08/18/2026
111.32
112.31
109.93
111.18
-1.14%
20,060,600
08/17/2026
110.53
113.41
110.38
112.46
+1.09%
22,793,786
08/14/2026
112.36
113.24
109.63
111.25
-1.58%
29,415,185
08/13/2026
113.49
115.50
111.05
113.03
-8.40%
61,560,420
08/12/2026
122.27
123.97
121.79
123.40
+2.86%
36,223,015
08/12/2026
$1.22 Earnings
08/11/2026
122.53
122.68
119.66
119.96
-1.75%
16,377,456
08/10/2026
122.57
124.23
121.80
122.10
+0.94%
21,131,919
08/07/2026
121.41
122.11
118.99
120.96
+0.45%
15,964,622
08/06/2026
121.01
121.72
119.44
120.41
-0.51%
14,049,368
08/05/2026
123.52
123.73
114.44
121.03
-0.20%
18,471,771
08/04/2026
118.93
121.43
118.27
121.27
+5.08%
26,637,885
08/03/2026
114.16
115.82
113.38
115.41
-0.11%
17,977,201
07/31/2026
114.88
116.80
113.45
115.54
+2.14%
18,807,436
07/30/2026
112.25
113.88
111.23
113.12
+0.96%
25,576,667
07/29/2026
116.57
116.83
111.91
112.05
-2.68%
22,763,571
07/28/2026
113.69
116.62
111.30
115.13
+0.88%
27,971,927
07/27/2026
114.71
114.93
112.30
114.13
+0.35%
15,976,749
07/24/2026
111.93
114.13
111.77
113.73
+1.25%
19,131,716
07/23/2026
111.57
113.46
111.40
112.32
+0.49%
15,175,882
07/22/2026
111.09
113.34
110.93
111.78
+0.03%
13,726,496
07/21/2026
112.26
112.74
110.50
111.75
+1.34%
17,031,502
07/20/2026
111.84
112.79
110.22
110.27
-1.11%
15,821,213
07/17/2026
108.73
112.79
108.49
111.51
+2.08%
28,459,459
07/16/2026
109.79
110.81
107.11
109.24
-1.89%
25,263,708
07/15/2026
116.75
117.05
109.79
111.34
-4.54%
23,829,086
07/14/2026
119.29
119.60
116.11
116.64
-1.81%
21,737,242
07/13/2026
119.50
119.88
116.81
118.79
-1.70%
17,569,182
07/10/2026
117.17
121.14
116.58
120.84
+2.54%
26,183,442
07/09/2026
114.83
119.01
114.83
117.85
+3.94%
21,294,579
07/08/2026
111.24
113.61
110.90
113.38
+1.82%
18,314,067
07/07/2026
112.35
113.59
111.24
111.36
-1.92%
16,650,876
07/06/2026
112.62
115.03
112.24
113.54
+1.52%
22,919,994
07/06/2026
$0.42 Dividend
07/02/2026
116.14
116.25
111.05
111.84
-3.69%
24,254,878
07/01/2026
115.66
116.54
114.12
116.12
-0.38%
32,014,514
06/30/2026
115.90
118.20
115.32
116.57
-0.20%
32,465,481
06/29/2026
114.11
117.28
113.86
116.81
+3.45%
22,447,092
06/26/2026
116.29
116.29
112.00
112.91
-4.37%
51,641,393
06/25/2026
119.89
120.22
116.67
118.07
-0.63%
26,927,722
06/24/2026
119.65
121.96
118.13
118.82
-1.17%
21,752,920
06/23/2026
117.64
121.41
116.75
120.23
-0.31%
24,518,967
06/22/2026
118.69
121.17
118.69
120.61
+1.66%
20,174,129
06/18/2026
117.70
119.40
116.41
118.63
+1.88%
52,272,755
06/17/2026
118.06
118.75
116.05
116.44
-1.87%
18,472,048
06/16/2026
119.38
119.86
118.30
118.66
-0.50%
16,644,285
06/15/2026
121.63
121.66
118.62
119.26
-0.77%
23,147,982
06/12/2026
121.42
121.86
119.82
120.18
-0.60%
18,224,292
06/11/2026
116.29
121.62
115.62
120.91
+2.55%
24,624,119
06/10/2026
118.81
120.03
117.46
117.90
-1.30%
19,740,402
06/09/2026
122.33
123.28
116.21
119.45
-3.05%
22,743,926
06/08/2026
122.62
125.48
121.08
123.21
+2.06%
24,290,214
06/05/2026
127.69
127.86
120.63
120.72
-6.43%
33,171,993
06/04/2026
125.11
129.38
123.20
129.02
+2.77%
23,339,462
06/03/2026
125.20
128.44
123.97
125.54
-1.17%
29,992,996
06/02/2026
121.56
127.25
121.56
127.03
+5.50%
26,763,772
06/01/2026
118.89
121.03
117.40
120.41
+0.76%
23,966,710
05/29/2026
116.93
120.51
116.12
119.51
+1.50%
42,170,388
05/28/2026
119.62
119.81
117.07
117.74
-0.86%
20,631,316
05/27/2026
117.05
119.48
115.89
118.76
+1.13%
21,712,603
05/26/2026
119.63
119.86
116.21
117.43
-1.73%
26,607,161
05/22/2026
117.56
119.88
116.79
119.50
+1.87%
22,237,142