5 DAY PERFORMANCE
+1.69%
1 MONTH PERFORMANCE
-4.40%
3 MONTH PERFORMANCE
+5.61%
6 MONTH PERFORMANCE
+8.59%
YEAR-TO-DATE PERFORMANCE
-3.17%
1 YEAR PERFORMANCE
+19.86%
Cisco Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2026 | $73.95 | $74.59 (0.87%) | $75.07 | $73.71 | 13.13 M | $295.08 B |
| 01/22/2026 | $74.11 | $74.33 (0.3%) | $74.78 | $73.88 | 12.88 M | $294.05 B |
| 01/21/2026 | $73.94 | $73.69 (-0.34%) | $74.36 | $73.01 | 18.21 M | $291.52 B |
| 01/20/2026 | $74.52 | $73.35 (-1.57%) | $74.87 | $73.21 | 24.00 M | $290.17 B |
| 01/16/2026 | $75.64 | $75.19 (-0.59%) | $75.99 | $74.60 | 25.74 M | $297.45 B |
| 01/15/2026 | $75.22 | $75.25 (0.04%) | $76.05 | $74.91 | 18.21 M | $297.69 B |
| 01/14/2026 | $74.93 | $74.41 (-0.69%) | $75.11 | $73.82 | 17.80 M | $294.37 B |
| 01/13/2026 | $73.99 | $75.47 (2%) | $75.50 | $73.86 | 17.81 M | $298.56 B |
| 01/12/2026 | $72.91 | $74.01 (1.51%) | $74.05 | $72.80 | 20.99 M | $292.78 B |
| 01/09/2026 | $73.45 | $73.88 (0.59%) | $74.33 | $73.33 | 19.10 M | $292.27 B |
| 01/08/2026 | $74.31 | $73.96 (-0.47%) | $74.46 | $73.55 | 17.19 M | $292.59 B |
| 01/07/2026 | $75.12 | $74.72 (-0.53%) | $75.38 | $74.19 | 20.35 M | $295.59 B |
| 01/06/2026 | $75.53 | $75.23 (-0.4%) | $75.72 | $74.81 | 17.02 M | $297.61 B |
| 01/05/2026 | $76.45 | $75.58 (-1.14%) | $76.77 | $75.21 | 16.33 M | $298.99 B |
| 01/02/2026 | $76.65 | $76.04 (-0.8%) | $76.95 | $75.61 | 15.75 M | $300.81 B |
| 12/31/2025 | $77.34 | $77.03 (-0.4%) | $77.82 | $76.88 | 13.57 M | $304.73 B |
| 12/30/2025 | $77.81 | $77.41 (-0.51%) | $77.81 | $77.17 | 13.95 M | $306.23 B |
| 12/29/2025 | $78.03 | $77.79 (-0.31%) | $78.30 | $77.52 | 17.94 M | $307.74 B |
| 12/26/2025 | $78.10 | $78.16 (0.08%) | $78.28 | $77.93 | 10.16 M | $309.20 B |
| 12/24/2025 | $78.02 | $78.02 (0%) | $78.29 | $77.85 | 9.10 M | $308.65 B |
| 12/23/2025 | $77.61 | $78.02 (0.53%) | $78.12 | $77.59 | 16.71 M | $308.65 B |
| 12/22/2025 | $79.02 | $78.11 (-1.15%) | $79.15 | $77.96 | 18.02 M | $309.00 B |
| 12/19/2025 | $76.97 | $78.42 (1.88%) | $79.17 | $76.79 | 84.88 M | $310.23 B |
| 12/18/2025 | $76.33 | $76.95 (0.81%) | $77.81 | $76.26 | 19.25 M | $304.41 B |
| 12/17/2025 | $77.90 | $76.00 (-2.44%) | $78.20 | $75.92 | 26.09 M | $300.66 B |
| 12/16/2025 | $78.11 | $77.55 (-0.72%) | $78.61 | $77.38 | 17.74 M | $306.79 B |
| 12/15/2025 | $78.21 | $78.25 (0.05%) | $78.71 | $77.54 | 17.65 M | $309.56 B |
| 12/12/2025 | $79.46 | $77.80 (-2.09%) | $79.56 | $77.72 | 16.67 M | $307.78 B |
| 12/11/2025 | $80.24 | $79.27 (-1.21%) | $80.37 | $78.83 | 18.65 M | $313.59 B |
| 12/10/2025 | $78.83 | $80.25 (1.8%) | $80.82 | $78.80 | 21.30 M | $317.47 B |
| 12/09/2025 | $78.79 | $79.51 (0.91%) | $79.88 | $78.51 | 15.74 M | $314.54 B |
| 12/08/2025 | $78.21 | $78.86 (0.83%) | $79.38 | $78.12 | 17.45 M | $311.97 B |
| 12/05/2025 | $77.97 | $77.97 (0%) | $78.19 | $77.40 | 12.58 M | $308.45 B |
| 12/04/2025 | $77.69 | $77.76 (0.09%) | $77.86 | $77.17 | 12.57 M | $307.62 B |
| 12/03/2025 | $76.58 | $77.75 (1.53%) | $77.82 | $75.65 | 16.09 M | $307.58 B |
| 12/02/2025 | $76.16 | $76.87 (0.93%) | $77.00 | $75.76 | 14.62 M | $304.10 B |
| 12/01/2025 | $76.67 | $76.04 (-0.82%) | $76.82 | $75.93 | 15.53 M | $300.81 B |
| 11/28/2025 | $76.14 | $76.94 (1.05%) | $76.96 | $75.81 | 7.32 M | $304.37 B |
| 11/26/2025 | $76.46 | $76.07 (-0.51%) | $76.60 | $75.34 | 15.97 M | $300.93 B |
| 11/25/2025 | $76.49 | $76.32 (-0.22%) | $77.06 | $76.08 | 18.82 M | $301.92 B |
| 11/24/2025 | $76.49 | $76.24 (-0.33%) | $76.88 | $75.68 | 26.69 M | $301.61 B |
| 11/21/2025 | $75.64 | $76.10 (0.61%) | $76.94 | $75.47 | 24.43 M | $301.05 B |
| 11/20/2025 | $79.12 | $75.44 (-4.65%) | $80.06 | $75.32 | 27.38 M | $298.44 B |
| 11/19/2025 | $77.30 | $78.39 (1.41%) | $78.93 | $77.16 | 24.76 M | $310.11 B |
| 11/18/2025 | $77.55 | $77.37 (-0.23%) | $78.20 | $76.45 | 26.03 M | $306.08 B |
| 11/17/2025 | $77.89 | $77.78 (-0.14%) | $79.39 | $77.47 | 28.72 M | $307.70 B |
| 11/14/2025 | $76.58 | $78.00 (1.85%) | $78.67 | $75.84 | 38.82 M | $308.57 B |
| 11/13/2025 | $77.95 | $77.38 (-0.73%) | $79.50 | $76.65 | 57.64 M | $306.42 B |
| 11/12/2025 | $71.91 | $73.96 (2.85%) | $74.21 | $71.72 | 57.59 M | $292.88 B |
| 11/11/2025 | $71.74 | $71.71 (-0.04%) | $72.25 | $71.10 | 21.41 M | $283.97 B |
| 11/10/2025 | $71.76 | $72.09 (0.46%) | $72.50 | $71.15 | 22.20 M | $285.48 B |
| 11/07/2025 | $71.39 | $71.07 (-0.45%) | $71.58 | $70.54 | 16.91 M | $281.44 B |
| 11/06/2025 | $71.71 | $71.04 (-0.93%) | $72.23 | $70.69 | 16.47 M | $281.32 B |
| 11/05/2025 | $72.22 | $72.10 (-0.17%) | $72.58 | $71.34 | 16.11 M | $285.52 B |
| 11/04/2025 | $73.90 | $72.32 (-2.14%) | $73.99 | $71.98 | 22.35 M | $286.39 B |
| 11/03/2025 | $74.61 | $74.45 (-0.21%) | $74.84 | $73.62 | 21.73 M | $294.82 B |
| 10/31/2025 | $72.72 | $73.11 (0.54%) | $73.48 | $72.43 | 24.01 M | $289.52 B |
| 10/30/2025 | $71.37 | $72.91 (2.16%) | $73.11 | $71.34 | 18.10 M | $288.72 B |
| 10/29/2025 | $72.68 | $71.33 (-1.86%) | $72.82 | $70.92 | 18.02 M | $282.47 B |
| 10/28/2025 | $71.20 | $72.62 (1.99%) | $72.68 | $71.03 | 19.90 M | $287.58 B |
| 10/27/2025 | $70.54 | $71.39 (1.2%) | $71.46 | $70.43 | 15.99 M | $282.70 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
