Cisco Systems, Inc. (CSCO) NASDAQ

80.86

+2.04(+2.59%)

Updated at March 24 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 24, 2026	78.13	80.86	80.86	80.93	78.13	13.63M
March 23, 2026	78.64	78.82	78.82	79.51	78.42	19.82M
March 20, 2026	78.44	77.56	77.56	79.04	76.82	26.56M
March 19, 2026	77.55	78.51	78.51	78.88	76.92	13.7M
March 18, 2026	79.74	77.6	77.6	80.03	77.53	18.29M
March 17, 2026	79.18	79.27	79.27	80.05	78.82	16.2M
March 16, 2026	78.92	78.9	78.9	79.17	78.19	14.71M
March 13, 2026	78.15	78.33	78.33	79.26	77.94	17.91M
March 12, 2026	76.95	77.74	77.74	78.13	76.95	19.95M
March 11, 2026	77.64	78.1	78.1	78.5	77.12	14.71M
March 10, 2026	77.14	77.7	77.7	79.01	77.1	22.26M
March 09, 2026	77.18	76.21	76.21	77.56	75.2	32.78M
March 06, 2026	78.52	78.64	78.64	79.52	78.35	20.62M
March 05, 2026	79.99	80.01	80.01	81.17	79.05	26.84M
March 04, 2026	79.2	80.87	80.87	80.96	78.53	20.27M
March 03, 2026	78.38	78.96	78.96	79.44	77.58	17.25M
March 02, 2026	78.75	79.42	79.42	79.52	77.69	18.54M
February 27, 2026	77.65	79.46	79.46	79.53	77.07	27.5M
February 26, 2026	78.94	78.1	78.1	79.34	77.72	19.61M
February 25, 2026	78.45	79.12	79.12	79.42	78.26	22.72M
February 24, 2026	77.74	78.14	78.14	78.71	77.47	19.49M
February 23, 2026	78.85	77.74	77.74	79.48	76.94	24.49M
February 20, 2026	78.13	79.2	0	79.33	78.13	29.46M
February 19, 2026	77.99	78.56	0	79.16	77.87	18.44M
February 18, 2026	76.55	78.18	0	78.6	76.49	20.65M
February 17, 2026	76.95	76.85	0	77.57	76.47	24.79M
February 13, 2026	74.38	76.85	0	77.3	73.42	42.89M
February 12, 2026	79.61	75	0	80.37	74.08	68.1M
February 11, 2026	86.06	85.54	0	87.14	85.13	34.46M
February 10, 2026	86.97	86.29	0	88.19	86.13	32.11M
February 09, 2026	84.73	86.78	0	87.25	84.31	22.91M
February 06, 2026	83.56	84.82	0	85	82.81	23.94M
February 05, 2026	80.86	82.36	0	83.31	80.81	24.24M
February 04, 2026	83.98	81.16	0	84.24	81.14	39.77M
February 03, 2026	80.81	83.11	0	83.25	80.81	34.96M
February 02, 2026	78.12	80.64	0	81.16	78	28.24M
January 30, 2026	78.09	78.32	0	78.8	77.72	26.46M
January 29, 2026	79.11	78.43	0	79.48	77.63	22.64M
January 28, 2026	78.93	78.96	0	79.04	78.02	14.02M
January 27, 2026	77.19	78.68	0	78.91	77.05	17.76M
January 26, 2026	76.47	77.01	0	77.42	75.64	24.71M
January 23, 2026	73.95	74.59	0	75.07	73.71	13.13M
January 22, 2026	74.11	74.33	0	74.78	73.88	12.88M
January 21, 2026	73.94	73.69	0	74.36	73.01	18.21M
January 20, 2026	74.52	73.35	0	74.87	73.21	24M
January 16, 2026	75.64	75.19	0	75.99	74.6	25.74M
January 15, 2026	75.22	75.25	0	76.05	74.91	18.21M
January 14, 2026	74.93	74.41	0	75.11	73.82	17.8M
January 13, 2026	73.99	75.47	0	75.5	73.86	17.81M
January 12, 2026	72.91	74.01	0	74.05	72.8	20.99M
January 09, 2026	73.45	73.88	0	74.33	73.33	19.1M
January 08, 2026	74.31	73.96	0	74.46	73.55	17.19M
January 07, 2026	75.12	74.72	0	75.38	74.19	20.35M
January 06, 2026	75.53	75.23	0	75.72	74.81	17.02M
January 05, 2026	76.45	75.58	0	76.77	75.21	16.33M
January 02, 2026	76.65	76.04	0	76.95	75.61	15.75M
December 31, 2025	77.34	77.03	0	77.82	76.88	13.57M
December 30, 2025	77.81	77.41	0	77.81	77.17	13.95M
December 29, 2025	78.03	77.79	0	78.3	77.52	17.94M
December 26, 2025	78.1	78.16	0	78.28	77.93	10.16M