Cisco Systems (CSCO)

110.55
+1.79 (1.65%)
NASDAQ · Last Trade: Oct 2nd, 10:07 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cisco Systems (CSCO)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2026108.04109.08106.92108.7612,755,848108.34
9/30/2026107.03108.67107.02107.6317,005,781107.21
9/29/2026107.26107.40106.06106.9411,733,884106.53
9/28/2026106.52107.68105.98106.7419,358,305106.33
9/25/2026106.99108.64106.53106.7019,952,002106.29
9/24/2026105.65107.06105.06106.9732,361,717106.56
9/23/2026106.22106.88105.91106.4317,636,772106.02
9/22/2026110.28110.43104.51106.4432,881,306106.03
9/21/2026109.81111.50108.83111.4621,565,139111.03
9/18/2026110.35110.81108.09109.5141,295,934109.09
9/17/2026109.72111.44109.32110.2416,159,840109.81
9/16/2026110.66110.99107.55107.7415,559,488107.32
9/15/2026110.92111.69109.62110.0715,608,301109.64
9/14/2026109.97111.74109.39110.0612,555,792109.64
9/11/2026108.89112.22108.36112.1314,161,207111.70
9/10/2026108.74109.89107.36107.4411,545,290107.03
9/09/2026109.28110.43108.98109.4310,837,087109.01
9/08/2026109.37109.64108.47109.1714,685,774108.75
9/04/2026109.64110.36109.00109.2012,377,020108.78
9/03/2026108.80109.67107.60108.6114,217,242108.19
9/02/2026110.32110.51108.39109.4511,371,071109.03
9/01/2026110.05110.72108.93109.7414,171,758109.32
8/31/2026110.28111.38109.61110.4920,850,998110.06
8/28/2026112.31112.50109.71109.9313,045,416109.50
8/27/2026112.15112.57111.61112.1513,544,921111.72
8/26/2026111.51112.95111.19112.3610,302,434111.93
8/25/2026112.23112.50110.61111.1111,821,286110.68
8/24/2026109.97111.22109.30110.2312,633,754109.80
8/21/2026110.85112.19110.45111.0418,407,788110.61
8/20/2026110.13111.58109.23109.5912,634,831109.17
8/19/2026112.30112.38110.51110.5518,016,056110.12
8/18/2026111.75112.75110.36111.6120,053,785111.18
8/17/2026110.96113.85110.81112.9022,785,464112.46
8/14/2026112.80113.68110.06111.6829,415,205111.25
8/13/2026113.93115.95111.48113.4761,513,273113.03
8/12/2026122.75124.45122.26123.8836,034,912123.40
8/11/2026123.00123.16120.12120.4316,359,943119.97
8/10/2026123.05124.71122.27122.5721,129,534122.10
8/07/2026121.88122.58119.45121.4315,964,632120.96
8/06/2026121.47122.19119.90120.8814,048,065120.41
8/05/2026124.00124.21114.88121.5018,469,518121.03
8/04/2026119.39121.90118.73121.7426,634,187121.27
8/03/2026114.60116.27113.82115.8617,981,253115.41
7/31/2026115.32117.25113.89115.9918,812,102115.54
7/30/2026112.68114.33111.66113.5625,575,981113.12
7/29/2026117.02117.28112.34112.4822,760,749112.05
7/28/2026114.13117.07111.73115.5827,968,608115.13
7/27/2026115.15115.38112.73114.5715,975,987114.13
7/24/2026112.36114.57112.20114.1719,132,137113.73
7/23/2026112.00113.90111.83112.7615,175,668112.33
7/22/2026111.52113.78111.36112.2113,725,042111.78
7/21/2026112.70113.17110.93112.1817,028,627111.75
7/20/2026112.28113.22110.65110.7015,819,551110.27
7/17/2026109.15113.23108.91111.9428,459,511111.51
7/16/2026110.22111.24107.53109.6625,255,443109.24
7/15/2026117.20117.50110.22111.7723,828,097111.34
7/14/2026119.75120.06116.56117.0921,934,792116.64
7/13/2026119.96120.34117.26119.2517,565,297118.79
7/10/2026117.63121.61117.03121.3126,183,855120.84
7/09/2026115.28119.47115.28118.3121,290,644117.85
7/08/2026111.68114.05111.33113.8218,308,326113.38
7/07/2026112.79114.03111.67111.7916,650,248111.36
7/06/2026113.05115.48112.68113.9822,918,570113.54
7/02/2026117.03117.14111.90112.6924,254,890111.84