Cisco Systems (CSCO)

115.99
+2.43 (2.14%)
NASDAQ· Last Trade: Aug 1st, 1:07 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cisco Systems (CSCO)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026115.32117.25113.89115.9918,811,324115.99
7/30/2026112.68114.33111.66113.5625,575,981113.56
7/29/2026117.02117.28112.34112.4822,760,749112.48
7/28/2026114.13117.07111.73115.5827,968,600115.58
7/27/2026115.15115.38112.73114.5715,975,785114.57
7/24/2026112.36114.57112.20114.1719,132,137114.17
7/23/2026112.00113.90111.83112.7615,175,668112.76
7/22/2026111.52113.78111.36112.2113,725,042112.21
7/21/2026112.70113.17110.93112.1817,028,411112.18
7/20/2026112.28113.22110.65110.7015,819,551110.70
7/17/2026109.15113.23108.91111.9428,459,511111.94
7/16/2026110.22111.24107.53109.6625,255,397109.66
7/15/2026117.20117.50110.22111.7723,828,070111.77
7/14/2026119.75120.06116.56117.0921,934,706117.09
7/13/2026119.96120.34117.26119.2517,565,291119.25
7/10/2026117.63121.61117.03121.3126,183,855121.31
7/09/2026115.28119.47115.28118.3121,290,638118.31
7/08/2026111.68114.05111.33113.8218,308,254113.82
7/07/2026112.79114.03111.67111.7916,650,198111.79
7/06/2026113.05115.48112.68113.9822,918,570113.98
7/02/2026117.03117.14111.90112.6924,254,890112.27
7/01/2026116.54117.43114.99117.0132,015,224116.57
6/30/2026116.78119.10116.20117.4632,465,144117.02
6/29/2026114.98118.18114.72117.7022,446,754117.26
6/26/2026117.18117.18112.86113.7751,641,678113.35
6/25/2026120.81121.14117.56118.9726,923,312118.53
6/24/2026120.57122.89119.03119.7321,741,783119.28
6/23/2026118.54122.34117.64121.1524,517,106120.70
6/22/2026119.60122.09119.60121.5320,172,100121.08
6/18/2026118.60120.31117.30119.5452,284,369119.09
6/17/2026118.96119.66116.94117.3318,464,385116.89
6/16/2026120.29120.77119.20119.5716,643,454119.12
6/15/2026122.56122.59119.53120.1723,142,715119.72
6/12/2026122.35122.79120.73121.1018,224,292120.65
6/11/2026117.18122.55116.50121.8324,624,243121.38
6/10/2026119.72120.95118.36118.8019,732,247118.36
6/09/2026123.26124.22117.10120.3622,736,770119.91
6/08/2026123.56126.44122.00124.1524,288,602123.69
6/05/2026128.66128.84121.55121.6433,171,676121.19
6/04/2026126.06130.37124.14130.0023,329,522129.51
6/03/2026126.16129.41124.92126.5029,967,860126.03
6/02/2026122.49128.22122.49128.0026,746,019127.52
6/01/2026119.80121.95118.30121.3323,956,393120.88
5/29/20260.01121.43117.01120.4242,179,395119.97
5/28/2026120.53120.72117.96118.6420,626,779118.20
5/27/2026117.94120.39116.77119.6721,708,052119.22
5/26/2026120.54120.77117.09118.3326,603,537117.89
5/22/2026118.46120.79117.68120.4122,237,227119.96
5/21/2026114.13118.60113.57118.2022,695,455117.76
5/20/2026115.69116.92113.85114.3526,152,729113.92
5/19/2026117.04118.50114.79115.3832,515,926114.95
5/18/2026118.80119.39116.03118.8824,756,497118.44
5/15/2026114.61118.83114.00118.2138,519,638117.77
5/14/2026117.55119.36113.97115.5370,913,839115.10
5/13/202699.40102.0199.29101.8744,430,972101.49
5/12/202699.5299.9397.7799.2928,796,96398.92
5/11/202696.3598.8395.3398.7231,842,77998.35
5/08/202693.3397.0293.1496.5724,652,53396.21
5/07/202692.0092.7391.6192.1617,059,44591.82
5/06/202692.6493.4291.0091.6427,023,38991.30
5/05/202693.8294.7293.3894.3013,453,02993.95
5/04/202691.8593.1091.1992.6312,682,90992.28
5/01/202691.7592.9291.1691.8516,095,75691.51