Cisco Systems, Inc.CSCONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $74.93 | $75.11 | $73.82 | $74.41 | 17.61M |
| 1/13/2026 | $73.99 | $75.50 | $73.86 | $75.47 | 17.81M |
| 1/12/2026 | $72.91 | $74.05 | $72.80 | $74.01 | 20.99M |
| 1/9/2026 | $73.45 | $74.33 | $73.33 | $73.88 | 19.10M |
| 1/8/2026 | $74.31 | $74.46 | $73.55 | $73.96 | 17.19M |
| 1/7/2026 | $75.12 | $75.38 | $74.19 | $74.72 | 20.35M |
| 1/6/2026 | $75.53 | $75.72 | $74.81 | $75.23 | 17.02M |
| 1/5/2026 | $76.45 | $76.77 | $75.21 | $75.58 | 16.33M |
| 1/2/2026 | $76.65 | $76.95 | $75.61 | $76.04 | 15.75M |
| 12/31/2025 | $77.34 | $77.82 | $76.88 | $77.03 | 13.57M |
| 12/30/2025 | $77.81 | $77.81 | $77.17 | $77.41 | 13.95M |
| 12/29/2025 | $78.03 | $78.30 | $77.52 | $77.79 | 17.94M |
| 12/26/2025 | $78.10 | $78.28 | $77.93 | $78.16 | 10.16M |
| 12/24/2025 | $78.02 | $78.29 | $77.85 | $78.02 | 9.10M |
| 12/23/2025 | $77.61 | $78.12 | $77.59 | $78.02 | 16.71M |
| 12/22/2025 | $79.02 | $79.15 | $77.96 | $78.11 | 18.02M |
| 12/19/2025 | $76.97 | $79.17 | $76.79 | $78.42 | 84.88M |
| 12/18/2025 | $76.33 | $77.81 | $76.26 | $76.95 | 19.25M |
| 12/17/2025 | $77.90 | $78.20 | $75.92 | $76.00 | 26.09M |
| 12/16/2025 | $78.11 | $78.61 | $77.38 | $77.55 | 17.74M |
| 12/15/2025 | $78.21 | $78.71 | $77.54 | $78.25 | 17.65M |
| 12/12/2025 | $79.46 | $79.56 | $77.72 | $77.80 | 16.67M |
| 12/11/2025 | $80.24 | $80.37 | $78.83 | $79.27 | 18.65M |
| 12/10/2025 | $78.83 | $80.82 | $78.80 | $80.25 | 21.30M |
| 12/9/2025 | $78.79 | $79.88 | $78.51 | $79.51 | 15.74M |
| 12/8/2025 | $78.21 | $79.38 | $78.12 | $78.86 | 17.45M |
| 12/5/2025 | $77.97 | $78.19 | $77.40 | $77.97 | 12.58M |
| 12/4/2025 | $77.69 | $77.86 | $77.17 | $77.76 | 12.57M |
| 12/3/2025 | $76.58 | $77.82 | $75.65 | $77.75 | 16.09M |
| 12/2/2025 | $76.16 | $77.00 | $75.76 | $76.87 | 14.62M |
| 12/1/2025 | $76.67 | $76.82 | $75.93 | $76.04 | 15.53M |
| 11/28/2025 | $76.14 | $76.96 | $75.81 | $76.94 | 7.32M |
| 11/26/2025 | $76.46 | $76.60 | $75.34 | $76.07 | 15.97M |
| 11/25/2025 | $76.49 | $77.06 | $76.08 | $76.32 | 18.82M |
| 11/24/2025 | $76.49 | $76.88 | $75.68 | $76.24 | 26.69M |
| 11/21/2025 | $75.64 | $76.94 | $75.47 | $76.10 | 24.43M |
| 11/20/2025 | $79.12 | $80.06 | $75.32 | $75.44 | 27.38M |
| 11/19/2025 | $77.30 | $78.93 | $77.16 | $78.39 | 24.76M |
| 11/18/2025 | $77.55 | $78.20 | $76.45 | $77.37 | 26.03M |
| 11/17/2025 | $77.89 | $79.39 | $77.47 | $77.78 | 28.72M |
| 11/14/2025 | $76.58 | $78.67 | $75.84 | $78.00 | 38.82M |
| 11/13/2025 | $77.95 | $79.50 | $76.65 | $77.38 | 57.64M |
| 11/12/2025 | $71.91 | $74.21 | $71.72 | $73.96 | 57.59M |
| 11/11/2025 | $71.74 | $72.25 | $71.10 | $71.71 | 21.41M |
| 11/10/2025 | $71.76 | $72.50 | $71.15 | $72.09 | 22.20M |
| 11/7/2025 | $71.39 | $71.58 | $70.54 | $71.07 | 16.91M |
| 11/6/2025 | $71.71 | $72.23 | $70.69 | $71.04 | 16.47M |
| 11/5/2025 | $72.22 | $72.58 | $71.34 | $72.10 | 16.11M |
| 11/4/2025 | $73.90 | $73.99 | $71.98 | $72.32 | 22.35M |
| 11/3/2025 | $74.61 | $74.84 | $73.62 | $74.45 | 21.73M |
| 10/31/2025 | $72.72 | $73.48 | $72.43 | $73.11 | 24.01M |
| 10/30/2025 | $71.37 | $73.11 | $71.34 | $72.91 | 18.10M |
| 10/29/2025 | $72.68 | $72.82 | $70.92 | $71.33 | 18.02M |
| 10/28/2025 | $71.20 | $72.68 | $71.03 | $72.62 | 19.90M |
| 10/27/2025 | $70.54 | $71.46 | $70.43 | $71.39 | 15.99M |
| 10/24/2025 | $70.64 | $70.94 | $70.06 | $70.63 | 13.08M |
| 10/23/2025 | $70.60 | $71.24 | $70.23 | $70.27 | 14.61M |
| 10/22/2025 | $70.86 | $70.97 | $69.85 | $70.66 | 14.97M |
| 10/21/2025 | $70.58 | $71.24 | $70.38 | $70.72 | 15.76M |
| 10/20/2025 | $70.12 | $70.97 | $70.12 | $70.65 | 12.18M |
| 10/17/2025 | $69.06 | $70.77 | $68.95 | $70.13 | 16.29M |