Cisco Systems (CSCO)
NASDAQ:CSCO
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
80.02
80.89
79.42
80.68
80.68
+0.30%
13,428,100
0.58
Apr 06, 2026
79.12
80.48
79.02
80.44
80.44
+1.79%
16,388,600
0.71
Apr 03, 2026
76.73
79.10
76.54
79.02
79.02
0.00%
0
0.00
Apr 02, 2026
76.73
79.10
76.54
79.02
79.02
+1.95%
12,634,890
0.54
Apr 01, 2026
78.00
79.12
77.81
77.93
77.51
+0.44%
21,309,020
0.91
Mar 31, 2026
77.89
78.19
76.31
77.59
77.17
+0.71%
25,105,710
1.09
Mar 30, 2026
79.86
80.39
76.59
77.04
76.62
-3.60%
24,306,310
1.06
Mar 27, 2026
81.98
82.12
79.40
79.92
79.49
-2.73%
20,557,430
0.90
Mar 26, 2026
82.07
83.11
81.81
82.16
81.72
+0.40%
26,649,620
1.18
Mar 25, 2026
81.00
82.68
80.89
81.83
81.39
+1.20%
23,146,030
1.03
Mar 24, 2026
78.37
80.94
78.13
80.86
80.42
+2.59%
23,528,000
1.07
Mar 23, 2026
78.64
79.51
78.42
78.82
78.40
+1.51%
20,072,230
0.92
Mar 20, 2026
78.45
79.04
76.71
77.65
77.23
-1.09%
90,380,830
4.37
Mar 19, 2026
77.55
78.88
76.92
78.51
78.09
+1.17%
17,519,550
0.85
Mar 18, 2026
79.74
80.03
77.53
77.60
77.18
-2.11%
18,827,580
0.87
Mar 17, 2026
79.18
80.05
78.82
79.27
78.84
+0.47%
16,210,460
0.74
Mar 16, 2026
78.92
79.17
78.19
78.90
78.47
+0.73%
14,715,060
0.67
Mar 13, 2026
78.07
79.26
77.94
78.33
77.91
+0.76%
19,080,390
0.87
Mar 12, 2026
76.95
78.13
76.95
77.74
77.32
-0.46%
19,969,500
0.91
Mar 11, 2026
77.64
78.50
77.12
78.10
77.68
+0.52%
14,727,410
0.67
Mar 10, 2026
77.14
79.01
77.10
77.70
77.28
+1.96%
24,836,040
1.14
Mar 09, 2026
77.18
77.56
75.20
76.21
75.80
-3.09%
32,855,942
1.52
Mar 06, 2026
78.52
79.52
78.35
78.64
78.22
-1.71%
20,621,220
0.96
Mar 05, 2026
79.99
81.17
79.05
80.01
79.58
-1.06%
26,844,850
1.25
Mar 04, 2026
79.20
80.96
78.53
80.87
80.43
+2.42%
20,388,110
0.96
Mar 03, 2026
78.38
79.44
77.57
78.96
78.53
-0.58%
17,521,060
0.83
Mar 02, 2026
78.75
79.52
77.69
79.42
78.99
-0.05%
18,540,350
0.87
Feb 27, 2026
77.65
79.53
77.07
79.46
79.03
+1.74%
27,498,010
1.31
Feb 26, 2026
78.94
79.34
77.72
78.10
77.68
-1.29%
19,608,020
0.94
Feb 25, 2026
78.45
79.42
78.26
79.12
78.69
+1.25%
22,721,820
1.10
Feb 24, 2026
77.74
78.71
77.47
78.14
77.72
+0.51%
19,485,070
0.96
Feb 23, 2026
78.85
79.48
76.94
77.74
77.32
-1.84%
24,485,910
1.21
Feb 20, 2026
78.13
79.33
78.13
79.20
78.77
+0.82%
29,461,610
1.47
Feb 19, 2026
77.99
79.16
77.87
78.56
78.14
+0.49%
18,443,220
0.91
Feb 18, 2026
76.55
78.60
76.49
78.18
77.76
+1.73%
20,648,810
1.02
Feb 17, 2026
76.95
77.57
76.48
76.85
76.44
0.00%
24,792,720
1.22
Feb 16, 2026
74.38
77.30
73.42
76.85
76.44
0.00%
0
0.00
Feb 13, 2026
74.38
77.30
73.42
76.85
76.44
+2.47%
42,886,420
2.10
Feb 12, 2026
79.61
80.37
74.09
75.00
74.60
-12.32%
68,098,560
3.44
Feb 11, 2026
86.06
87.14
85.13
85.54
85.08
-0.87%
34,455,760
1.73
Feb 10, 2026
86.97
88.19
86.13
86.29
85.82
-0.57%
32,113,840
1.58
Feb 09, 2026
84.73
87.25
84.31
86.78
86.31
+2.31%
22,908,420
1.10
Feb 06, 2026
83.56
85.00
82.81
84.82
84.36
+2.99%
23,936,580
1.15
Feb 05, 2026
80.86
83.31
80.81
82.36
81.92
+1.48%
24,236,540
1.17
Feb 04, 2026
83.98
84.24
81.14
81.16
80.72
-2.35%
39,765,730
1.95
Feb 03, 2026
80.81
83.25
80.81
83.11
82.66
+3.06%
34,962,140
1.74
Feb 02, 2026
78.12
81.16
78.00
80.64
80.21
+2.96%
28,238,590
1.42
Jan 30, 2026
78.09
78.80
77.72
78.32
77.90
-0.14%
26,458,380
1.33
Jan 29, 2026
79.11
79.48
77.63
78.43
78.01
-0.67%
22,642,940
1.14
Jan 28, 2026
78.93
79.04
78.02
78.96
78.53
+0.36%
14,022,930
0.70
Rows: