Cisco Systems, Inc. (CSCO)
NASDAQ: CSCO · Real-Time Price · USD
78.64
-1.37 (-1.71%)
At close: Mar 6, 2026, 4:00 PM EST
78.59
-0.05 (-0.06%)
After-hours: Mar 6, 2026, 7:59 PM EST
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 78.52 | 79.52 | 78.35 | 78.64 | 78.64 | -1.71% | 20,432,048 |
| Mar 5, 2026 | 79.99 | 81.17 | 79.05 | 80.01 | 80.01 | -1.06% | 26,812,098 |
| Mar 4, 2026 | 79.20 | 80.96 | 78.53 | 80.87 | 80.87 | 2.42% | 20,385,046 |
| Mar 3, 2026 | 78.38 | 79.44 | 77.57 | 78.96 | 78.96 | -0.58% | 17,521,056 |
| Mar 2, 2026 | 78.75 | 79.52 | 77.69 | 79.42 | 79.42 | -0.05% | 18,540,352 |
| Feb 27, 2026 | 77.65 | 79.53 | 77.07 | 79.46 | 79.46 | 1.74% | 27,498,011 |
| Feb 26, 2026 | 78.94 | 79.34 | 77.72 | 78.10 | 78.10 | -1.29% | 19,608,020 |
| Feb 25, 2026 | 78.45 | 79.42 | 78.26 | 79.12 | 79.12 | 1.25% | 22,721,822 |
| Feb 24, 2026 | 77.74 | 78.71 | 77.47 | 78.14 | 78.14 | 0.51% | 19,485,070 |
| Feb 23, 2026 | 78.85 | 79.48 | 76.94 | 77.74 | 77.74 | -1.84% | 24,485,907 |
| Feb 20, 2026 | 78.13 | 79.33 | 78.13 | 79.20 | 79.20 | 0.81% | 29,461,609 |
| Feb 19, 2026 | 77.99 | 79.16 | 77.87 | 78.56 | 78.56 | 0.49% | 18,443,221 |
| Feb 18, 2026 | 76.55 | 78.60 | 76.49 | 78.18 | 78.18 | 1.73% | 20,648,814 |
| Feb 17, 2026 | 76.95 | 77.57 | 76.48 | 76.85 | 76.85 | - | 24,792,719 |
| Feb 13, 2026 | 74.38 | 77.30 | 73.42 | 76.85 | 76.85 | 2.47% | 42,886,422 |
| Feb 12, 2026 | 79.61 | 80.37 | 74.09 | 75.00 | 75.00 | -12.32% | 68,098,557 |
| Feb 11, 2026 | 86.06 | 87.14 | 85.13 | 85.54 | 85.54 | -0.87% | 34,455,759 |
| Feb 10, 2026 | 86.97 | 88.19 | 86.13 | 86.29 | 86.29 | -0.56% | 32,113,842 |
| Feb 9, 2026 | 84.73 | 87.25 | 84.31 | 86.78 | 86.78 | 2.31% | 22,908,419 |
| Feb 6, 2026 | 83.56 | 85.00 | 82.81 | 84.82 | 84.82 | 2.99% | 23,936,580 |
| Feb 5, 2026 | 80.86 | 83.31 | 80.81 | 82.36 | 82.36 | 1.48% | 24,236,539 |
| Feb 4, 2026 | 83.98 | 84.24 | 81.14 | 81.16 | 81.16 | -2.35% | 39,765,730 |
| Feb 3, 2026 | 80.81 | 83.25 | 80.81 | 83.11 | 83.11 | 3.06% | 34,962,142 |
| Feb 2, 2026 | 78.12 | 81.16 | 78.00 | 80.64 | 80.64 | 2.96% | 28,238,589 |
| Jan 30, 2026 | 78.09 | 78.80 | 77.72 | 78.32 | 78.32 | -0.14% | 26,458,381 |
| Jan 29, 2026 | 79.11 | 79.48 | 77.63 | 78.43 | 78.43 | -0.67% | 22,642,940 |
| Jan 28, 2026 | 78.93 | 79.04 | 78.02 | 78.96 | 78.96 | 0.36% | 14,022,934 |
| Jan 27, 2026 | 77.19 | 78.91 | 77.05 | 78.68 | 78.68 | 2.17% | 17,756,731 |
| Jan 26, 2026 | 76.47 | 77.42 | 75.64 | 77.01 | 77.01 | 3.24% | 24,714,398 |
| Jan 23, 2026 | 73.95 | 75.07 | 73.71 | 74.59 | 74.59 | 0.35% | 13,125,530 |
| Jan 22, 2026 | 74.11 | 74.78 | 73.88 | 74.33 | 74.33 | 0.87% | 12,879,824 |
| Jan 21, 2026 | 73.95 | 74.36 | 73.01 | 73.69 | 73.69 | 0.46% | 18,210,166 |
| Jan 20, 2026 | 74.52 | 74.87 | 73.21 | 73.35 | 73.35 | -2.45% | 23,999,666 |
| Jan 16, 2026 | 75.64 | 75.99 | 74.60 | 75.19 | 75.19 | -0.08% | 25,743,335 |
| Jan 15, 2026 | 75.22 | 76.05 | 74.91 | 75.25 | 75.25 | 1.13% | 18,213,022 |
| Jan 14, 2026 | 74.93 | 75.11 | 73.82 | 74.41 | 74.41 | -1.40% | 17,801,259 |
| Jan 13, 2026 | 73.99 | 75.50 | 73.86 | 75.47 | 75.47 | 1.97% | 17,809,917 |
| Jan 12, 2026 | 72.91 | 74.05 | 72.80 | 74.01 | 74.01 | 0.18% | 20,985,705 |
| Jan 9, 2026 | 73.45 | 74.33 | 73.34 | 73.88 | 73.88 | -0.11% | 19,104,125 |
| Jan 8, 2026 | 74.31 | 74.46 | 73.55 | 73.96 | 73.96 | -1.02% | 17,192,241 |
| Jan 7, 2026 | 75.12 | 75.38 | 74.20 | 74.72 | 74.72 | -0.68% | 20,347,449 |
| Jan 6, 2026 | 75.53 | 75.73 | 74.81 | 75.23 | 75.23 | -0.46% | 17,017,204 |
| Jan 5, 2026 | 76.45 | 76.78 | 75.21 | 75.58 | 75.58 | -0.60% | 16,328,806 |
| Jan 2, 2026 | 76.65 | 76.95 | 75.61 | 76.04 | 76.04 | -1.29% | 15,749,835 |
| Dec 31, 2025 | 77.34 | 77.82 | 76.88 | 77.03 | 76.62 | -0.49% | 13,570,464 |
| Dec 30, 2025 | 77.81 | 77.81 | 77.17 | 77.41 | 77.00 | -0.49% | 13,952,182 |
| Dec 29, 2025 | 78.03 | 78.30 | 77.52 | 77.79 | 77.38 | -0.47% | 17,941,801 |
| Dec 26, 2025 | 78.10 | 78.28 | 77.93 | 78.16 | 77.74 | 0.18% | 10,158,005 |
| Dec 24, 2025 | 78.02 | 78.29 | 77.85 | 78.02 | 77.60 | - | 9,104,399 |
| Dec 23, 2025 | 77.61 | 78.12 | 77.59 | 78.02 | 77.60 | -0.12% | 16,712,896 |
| Dec 22, 2025 | 79.02 | 79.15 | 77.96 | 78.11 | 77.69 | -0.40% | 18,016,052 |
| Dec 19, 2025 | 76.97 | 79.17 | 76.79 | 78.42 | 78.00 | 1.91% | 84,881,911 |
| Dec 18, 2025 | 76.33 | 77.81 | 76.26 | 76.95 | 76.54 | 1.25% | 19,249,353 |
| Dec 17, 2025 | 77.90 | 78.20 | 75.92 | 76.00 | 75.60 | -2.00% | 26,094,403 |
| Dec 16, 2025 | 78.11 | 78.61 | 77.38 | 77.55 | 77.14 | -0.89% | 17,737,171 |
| Dec 15, 2025 | 78.21 | 78.71 | 77.54 | 78.25 | 77.83 | 0.58% | 17,646,019 |
| Dec 12, 2025 | 79.46 | 79.56 | 77.72 | 77.80 | 77.39 | -1.85% | 16,672,267 |
| Dec 11, 2025 | 80.24 | 80.37 | 78.83 | 79.27 | 78.85 | -1.22% | 18,652,338 |
| Dec 10, 2025 | 78.83 | 80.82 | 78.80 | 80.25 | 79.82 | 0.93% | 21,302,732 |
| Dec 9, 2025 | 78.79 | 79.88 | 78.51 | 79.51 | 79.09 | 0.82% | 15,737,451 |
| Dec 8, 2025 | 78.21 | 79.38 | 78.12 | 78.86 | 78.44 | 1.14% | 17,454,461 |
| Dec 5, 2025 | 77.97 | 78.19 | 77.40 | 77.97 | 77.55 | 0.27% | 12,579,353 |
| Dec 4, 2025 | 77.69 | 77.86 | 77.17 | 77.76 | 77.35 | 0.01% | 12,572,641 |
| Dec 3, 2025 | 76.59 | 77.82 | 75.65 | 77.75 | 77.34 | 1.14% | 16,088,439 |
| Dec 2, 2025 | 76.16 | 77.00 | 75.76 | 76.87 | 76.46 | 1.09% | 14,619,070 |
| Dec 1, 2025 | 76.67 | 76.82 | 75.93 | 76.04 | 75.64 | -1.17% | 15,529,584 |
| Nov 28, 2025 | 76.14 | 76.96 | 75.81 | 76.94 | 76.53 | 1.14% | 7,320,910 |
| Nov 26, 2025 | 76.46 | 76.60 | 75.34 | 76.07 | 75.67 | -0.33% | 15,972,623 |
| Nov 25, 2025 | 76.49 | 77.06 | 76.08 | 76.32 | 75.91 | 0.10% | 18,818,801 |
| Nov 24, 2025 | 76.49 | 76.88 | 75.68 | 76.24 | 75.83 | 0.18% | 26,691,466 |
| Nov 21, 2025 | 75.64 | 76.94 | 75.47 | 76.10 | 75.69 | 0.87% | 24,428,764 |
| Nov 20, 2025 | 79.12 | 80.06 | 75.32 | 75.44 | 75.04 | -3.76% | 27,381,867 |
| Nov 19, 2025 | 77.30 | 78.93 | 77.16 | 78.39 | 77.97 | 1.32% | 24,759,661 |
| Nov 18, 2025 | 77.55 | 78.20 | 76.45 | 77.37 | 76.96 | -0.53% | 26,025,484 |
| Nov 17, 2025 | 77.89 | 79.39 | 77.47 | 77.78 | 77.37 | -0.28% | 28,720,146 |
| Nov 14, 2025 | 76.58 | 78.67 | 75.84 | 78.00 | 77.58 | 0.80% | 38,819,557 |
| Nov 13, 2025 | 77.95 | 79.50 | 76.65 | 77.38 | 76.97 | 4.62% | 57,638,526 |
| Nov 12, 2025 | 71.91 | 74.21 | 71.72 | 73.96 | 73.57 | 3.14% | 57,591,646 |
| Nov 11, 2025 | 71.74 | 72.25 | 71.10 | 71.71 | 71.33 | -0.53% | 21,412,890 |
| Nov 10, 2025 | 71.76 | 72.50 | 71.15 | 72.09 | 71.71 | 1.44% | 22,201,248 |
| Nov 7, 2025 | 71.39 | 71.59 | 70.54 | 71.07 | 70.69 | 0.04% | 16,913,726 |
| Nov 6, 2025 | 71.71 | 72.23 | 70.69 | 71.04 | 70.66 | -1.47% | 16,469,949 |
| Nov 5, 2025 | 72.22 | 72.58 | 71.34 | 72.10 | 71.72 | -0.30% | 16,113,484 |
| Nov 4, 2025 | 73.90 | 73.99 | 71.98 | 72.32 | 71.94 | -2.86% | 22,345,025 |
| Nov 3, 2025 | 74.61 | 74.84 | 73.62 | 74.45 | 74.05 | 1.83% | 21,733,387 |
| Oct 31, 2025 | 72.72 | 73.48 | 72.43 | 73.11 | 72.72 | 0.27% | 24,007,995 |
| Oct 30, 2025 | 71.37 | 73.11 | 71.34 | 72.91 | 72.52 | 2.22% | 18,101,769 |
| Oct 29, 2025 | 72.68 | 72.82 | 70.92 | 71.33 | 70.95 | -1.78% | 18,020,591 |
| Oct 28, 2025 | 71.20 | 72.68 | 71.03 | 72.62 | 72.23 | 1.72% | 19,896,779 |
| Oct 27, 2025 | 70.54 | 71.46 | 70.43 | 71.39 | 71.01 | 1.08% | 15,986,782 |
| Oct 24, 2025 | 70.64 | 70.94 | 70.06 | 70.63 | 70.25 | 0.51% | 13,075,554 |
| Oct 23, 2025 | 70.60 | 71.24 | 70.23 | 70.27 | 69.90 | -0.55% | 14,614,128 |
| Oct 22, 2025 | 70.86 | 70.97 | 69.85 | 70.66 | 70.28 | -0.08% | 14,967,248 |
| Oct 21, 2025 | 70.58 | 71.24 | 70.38 | 70.72 | 70.34 | 0.10% | 15,763,347 |
| Oct 20, 2025 | 70.12 | 70.97 | 70.12 | 70.65 | 70.27 | 0.74% | 12,183,524 |
| Oct 17, 2025 | 69.06 | 70.77 | 68.95 | 70.13 | 69.76 | 1.51% | 16,286,931 |
| Oct 16, 2025 | 69.78 | 70.07 | 68.57 | 69.09 | 68.72 | -0.62% | 13,950,643 |
| Oct 15, 2025 | 69.31 | 70.30 | 68.82 | 69.52 | 69.15 | 1.25% | 16,260,540 |
| Oct 14, 2025 | 67.11 | 69.16 | 66.81 | 68.66 | 68.29 | 1.78% | 15,402,046 |
| Oct 13, 2025 | 68.55 | 68.89 | 67.13 | 67.46 | 67.10 | -0.71% | 14,127,945 |