Education
About Us
Working with TipRanks
Follow Us
Cisco Systems (CSCO)
NASDAQ:CSCO
Time Period
1Y
Events
Historical Prices
Rows:
Dec 11, 2025
80.24
80.37
78.83
79.27
79.27
-1.22%
18,652,340
0.91
Dec 10, 2025
78.83
80.82
78.80
80.25
80.25
+0.93%
21,302,730
1.04
Dec 09, 2025
78.79
79.88
78.51
79.51
79.51
+0.82%
15,737,450
0.77
Dec 08, 2025
78.21
79.38
78.12
78.86
78.86
+1.14%
17,454,461
0.86
Dec 05, 2025
77.97
78.19
77.40
77.97
77.97
+0.27%
12,579,350
0.62
Dec 04, 2025
77.69
77.86
77.17
77.76
77.76
+0.01%
12,572,640
0.61
Dec 03, 2025
76.59
77.82
75.65
77.75
77.75
+1.14%
16,088,440
0.79
Dec 02, 2025
76.16
77.00
75.76
76.87
76.87
+1.09%
14,619,070
0.72
Dec 01, 2025
76.67
76.82
75.93
76.04
76.04
-1.17%
15,529,580
0.76
Nov 28, 2025
76.14
76.96
75.81
76.94
76.94
+1.14%
7,320,910
0.36
Nov 26, 2025
76.46
76.60
75.34
76.07
76.07
-0.33%
15,972,620
0.78
Nov 25, 2025
76.49
77.06
76.08
76.32
76.32
+0.10%
18,818,801
0.92
Nov 24, 2025
76.49
76.88
75.68
76.24
76.24
+0.18%
26,691,471
1.30
Nov 21, 2025
75.64
76.94
75.47
76.10
76.10
+0.87%
24,428,760
1.20
Nov 20, 2025
79.12
80.06
75.32
75.44
75.44
-3.76%
27,381,869
1.36
Nov 19, 2025
77.30
78.93
77.16
78.39
78.39
+1.32%
24,759,660
1.24
Nov 18, 2025
77.55
78.20
76.45
77.37
77.37
-0.53%
26,025,480
1.32
Nov 17, 2025
77.89
79.39
77.47
77.78
77.78
-0.28%
28,720,150
1.46
Nov 14, 2025
76.58
78.67
75.84
78.00
78.00
+0.80%
38,819,559
2.01
Nov 13, 2025
77.95
79.50
76.65
77.38
77.38
+4.62%
57,638,527
3.02
Nov 12, 2025
71.91
74.21
71.72
73.96
73.96
+3.14%
57,591,648
3.07
Nov 11, 2025
71.74
72.25
71.10
71.71
71.71
-0.53%
21,412,891
1.12
Nov 10, 2025
71.76
72.50
71.15
72.09
72.09
+1.44%
22,201,250
1.17
Nov 07, 2025
71.39
71.59
70.54
71.07
71.07
+0.04%
16,913,730
0.88
Nov 06, 2025
71.71
72.23
70.69
71.04
71.04
-1.47%
16,469,949
0.85
Nov 05, 2025
72.22
72.58
71.34
72.10
72.10
-0.30%
16,113,480
0.82
Nov 04, 2025
73.90
73.99
71.98
72.32
72.32
-2.86%
22,345,029
1.14
Nov 03, 2025
74.61
74.84
73.62
74.45
74.45
+1.83%
21,733,391
1.11
Oct 31, 2025
72.72
73.48
72.43
73.11
73.11
+0.27%
24,004,490
1.24
Oct 30, 2025
71.37
73.11
71.34
72.91
72.91
+2.22%
18,084,641
0.93
Oct 29, 2025
72.68
72.82
70.92
71.33
71.33
-1.78%
18,003,080
0.93
Oct 28, 2025
71.20
72.68
71.03
72.62
72.62
+1.72%
19,868,760
1.03
Oct 27, 2025
70.54
71.46
70.43
71.39
71.39
+1.08%
15,881,290
0.82
Oct 24, 2025
70.64
70.94
70.06
70.63
70.63
+0.51%
13,075,550
0.67
Oct 23, 2025
70.60
71.24
70.23
70.27
70.27
-0.55%
14,614,130
0.75
Oct 22, 2025
70.86
70.97
69.85
70.66
70.66
-0.08%
14,967,250
0.77
Oct 21, 2025
70.58
71.24
70.38
70.72
70.72
+0.10%
15,763,350
0.81
Oct 20, 2025
70.12
70.97
70.12
70.65
70.65
+0.74%
12,136,190
0.63
Oct 17, 2025
69.06
70.77
68.95
70.13
70.13
+1.51%
16,286,930
0.84
Oct 16, 2025
69.78
70.07
68.57
69.09
69.09
-0.62%
13,950,640
0.72
Oct 15, 2025
69.31
70.30
68.82
69.52
69.52
+1.25%
16,260,540
0.83
Oct 14, 2025
67.11
69.16
66.81
68.66
68.66
+1.78%
15,402,050
0.79
Oct 13, 2025
68.55
68.89
67.13
67.46
67.46
-0.71%
14,127,950
0.73
Oct 10, 2025
70.41
70.81
67.89
67.94
67.94
-2.89%
20,961,510
1.08
Oct 09, 2025
70.31
70.62
69.03
69.96
69.96
-0.53%
21,209,480
1.10
Oct 08, 2025
69.81
70.76
69.00
70.33
70.33
+1.95%
34,246,262
1.80
Oct 07, 2025
68.92
69.23
68.45
68.99
68.98
+0.11%
16,493,160
0.86
Oct 06, 2025
68.44
68.95
67.81
68.91
68.91
+1.46%
21,952,721
1.15
Oct 03, 2025
67.95
68.59
67.65
67.92
67.92
+0.03%
11,113,180
0.58
Oct 02, 2025
69.18
69.49
68.26
68.31
67.90
-0.04%
15,708,260
0.81
Rows: