Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Cisco Systems, Inc. logo
CSCO
Cisco Systems, Inc.
20:00:00
119.54 $
0.0000 (%0.00)
Previous Close: 117.33
Day Low₺117.3
Day High₺120.315
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CSCO: Cisco Systems, Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 89.5971
CLOSE 89.9028

Low

LOW 72.8

High

HIGH 130.37
DATEOPENHIGHLOWCLOSE
01/02/202676.6576.9575.6176.04
01/05/202676.4576.7775.2175.58
01/06/202675.5375.7274.8175.23
01/07/202675.1275.3874.1974.72
01/08/202674.3174.4673.5573.96
01/09/202673.4574.3373.3373.88
01/12/202672.9174.0572.874.01
01/13/202673.9975.573.8675.47
01/14/202674.9375.1173.8274.41
01/15/202675.2276.0574.9175.25
01/16/202675.6475.9974.675.19
01/20/202674.5274.8773.2173.35
01/21/202673.9474.3673.0173.69
01/22/202674.1174.7873.8874.33
01/23/202673.9575.0773.7174.59
01/26/202676.4777.4275.6477.01
01/27/202677.1978.9177.0578.68
01/28/202678.9379.0478.0278.96
01/29/202679.1179.4877.6378.43
01/30/202678.0978.877.7278.32
02/02/202678.1281.167880.64
02/03/202680.8183.2580.8183.11
02/04/202683.9884.2481.1481.16
02/05/202680.8683.3180.8182.36
02/06/202683.568582.8184.82
02/09/202684.7387.2584.3186.78
02/10/202686.9788.1986.1386.29
02/11/202686.0687.1485.1385.54
02/12/202679.6180.3774.0875
02/13/202674.3877.373.4276.85
02/17/202676.9577.5776.4776.85
02/18/202676.5578.676.4978.18
02/19/202677.9979.1677.8778.56
02/20/202678.1379.3378.1379.2
02/23/202678.8579.4876.9477.74
02/24/202677.7478.7177.4778.14
02/25/202678.4579.4278.2679.12
02/26/202678.9479.3477.7278.1
02/27/202677.6579.5377.0779.46
03/02/202678.7579.5277.6979.42
03/03/202678.3879.4477.5778.96
03/04/202679.280.9678.5380.87
03/05/202679.9981.1779.0580.01
03/06/202678.5279.5278.3578.64
03/09/202677.1877.5675.276.21
03/10/202677.1479.0177.177.7
03/11/202677.6478.577.1278.1
03/12/202676.9578.1376.9577.74
03/13/202678.0779.2677.9478.33
03/16/202678.9279.1778.1978.9
03/17/202679.1880.0578.8279.27
03/18/202679.7480.0377.5377.6
03/19/202677.5578.8876.9278.51
03/20/202678.4479.0476.7177.65
03/23/202678.6479.5178.4278.82
03/24/202678.3780.9478.1380.86
03/25/20268182.6880.8981.83
03/26/202682.0783.1181.8182.16
03/27/202681.9882.1279.479.92
03/30/202679.8680.3976.5977.04
03/31/202677.8978.1976.3177.59
04/01/20267879.1277.8177.93
04/02/202676.7379.176.5479.02
04/06/202679.1280.4879.0280.44
04/07/202680.0280.8979.4280.68
04/08/202682.3183.7481.583.7
04/09/202683.8584.7782.1583.17
04/10/202683.8984.5681.6282.22
04/13/202682.0482.3981.2582.35
04/14/202682.0382.6581.3682.61
04/15/202682.5382.6680.8882.36
04/16/202682.0884.538284.5
04/17/202685.1986.3884.686.25
04/20/202686.288.3585.8687.71
04/21/202687.9289.887.1689.7
04/22/202689.9390.4589.4889.8
04/23/202689.329088.2788.59
04/24/202687.4189.7387.4189.01
04/27/202689.2889.587.6488.26
04/28/202688.5588.5585.7886.86
04/29/202687.3289.6386.8489.57
04/30/202689.8291.6789.3291.5
05/01/202691.7592.9291.1691.85
05/04/202691.8593.191.1992.63
05/05/202693.8294.7293.3894.3
05/06/202692.6493.429191.64
05/07/20269292.7391.6192.16
05/08/202693.3397.0293.1496.57
05/11/202696.3598.8395.3398.72
05/12/202699.5299.9397.7799.29
05/13/202699.4102.0199.29101.87
05/14/2026117.55119.36113.97115.53
05/15/2026114.61118.83114118.21
05/18/2026118.8119.39116.03118.88
05/19/2026117.04118.5114.79115.38
05/20/2026115.69116.92113.85114.35
05/21/2026114.13118.6113.57118.2
05/22/2026118.46120.79117.68120.41
05/26/2026120.54120.77117.1118.33
05/27/2026117.94120.39116.77119.67
05/28/2026120.53120.72117.96118.64
05/29/2026117.82121.43117.01120.42
06/01/2026119.8121.95118.3121.33
06/02/2026122.49128.22122.49128
06/03/2026126.16129.42124.92126.5
06/04/2026126.06130.37124.14130
06/05/2026128.66128.84121.55121.64
06/08/2026123.56126.44122124.15
06/09/2026123.26124.22117.1120.36
06/10/2026119.72120.95118.36118.8
06/11/2026117.18122.55116.5121.83
06/12/2026122.35122.79120.73121.1
06/15/2026122.56122.59119.53120.17
06/16/2026120.29120.77119.2119.57
06/17/2026118.96119.66116.94117.33
06/18/2026118.6120.32117.3119.54