Cisco Systems, Inc. (CSCO) NASDAQ

120.41

+2.21(+1.87%)

Updated at May 22 04:00PM

Currency In USD

CSCO Historical Return

If you invested $1000 in Cisco Systems, Inc. (CSCO) 10 years ago, it would be worth $5,714.76 as of May 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,601.21, while $1000 invested 1 year ago would be worth $1,932.12. This corresponds to total returns of 471.48%, 160.12%, 93.21%, respectively, with annualized returns of 19.03%, 21.06%, 93.21%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CSCO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 22, 2026	118.46	120.41	120.41	120.79	117.68	22.21M
May 21, 2026	114.13	118.2	118.2	118.6	113.57	22.66M
May 20, 2026	115.69	114.35	114.35	116.92	113.85	26.13M
May 19, 2026	117.04	115.38	115.38	118.5	114.79	32.27M
May 18, 2026	118.82	118.88	118.88	119.39	116.03	24.59M
May 15, 2026	114.61	118.21	118.21	118.83	114	38.47M
May 14, 2026	117.55	115.53	115.53	119.36	113.97	70.25M
May 13, 2026	99.4	101.87	101.87	102.01	99.29	40.21M
May 12, 2026	99.69	99.29	99.29	99.93	97.77	28.56M
May 11, 2026	96.35	98.72	98.72	98.83	95.33	30.27M
May 08, 2026	93.33	96.57	96.57	97.02	93.14	24.47M
May 07, 2026	92	92.16	92.16	92.73	91.61	17.03M
May 06, 2026	92.64	91.64	91.64	93.42	91	26.78M
May 05, 2026	93.82	94.3	94.3	94.72	93.38	12.7M
May 04, 2026	91.85	92.63	92.63	93.1	91.19	12.66M
May 01, 2026	91.75	91.85	91.85	92.92	91.16	15.88M
April 30, 2026	89.82	91.5	91.5	91.67	89.32	21.56M
April 29, 2026	87.32	89.57	89.57	89.63	86.84	15.15M
April 28, 2026	88.55	86.88	86.88	88.55	85.78	16.36M
April 27, 2026	89.28	88.26	88.26	89.5	87.64	13.8M
April 24, 2026	87.41	89.01	89.01	89.73	87.41	18.89M
April 23, 2026	89.32	88.59	88.59	90	88.27	21.1M
April 22, 2026	89.93	89.8	89.8	90.45	89.48	16.89M
April 21, 2026	87.92	89.7	89.7	89.8	87.16	18.59M
April 20, 2026	86.2	87.71	87.71	88.35	85.86	16.63M
April 17, 2026	85.19	86.25	86.25	86.38	84.6	20.15M
April 16, 2026	82.08	84.5	84.5	84.53	82	14.47M
April 15, 2026	82.53	82.36	82.36	82.66	80.88	14.93M
April 14, 2026	82.03	82.61	82.61	82.65	81.36	16.44M
April 13, 2026	82.04	82.35	82.35	82.39	81.25	18.76M
April 10, 2026	83.89	82.22	82.22	84.56	81.62	16.32M
April 09, 2026	83.85	83.17	83.17	84.77	82.15	16.79M
April 08, 2026	82.44	83.7	83.7	83.74	81.5	18.45M
April 07, 2026	80.02	80.68	80.68	80.89	79.42	13.43M
April 06, 2026	79.22	80.44	80.44	80.47	79.02	14.25M
April 02, 2026	76.72	79.02	79.02	79.1	76.54	11.49M
April 01, 2026	77.88	77.93	77.51	79.12	77.81	14.8M
March 31, 2026	77.89	77.59	77.17	78.19	76.31	24.71M
March 30, 2026	79.86	77.04	76.62	80.39	76.59	23.66M
March 27, 2026	81.98	79.94	79.49	82.12	79.4	14.9M
March 26, 2026	82.07	82.19	81.72	83.11	81.83	17.61M
March 25, 2026	81	81.83	81.39	82.68	80.89	22.18M
March 24, 2026	78.13	80.86	80.42	80.93	78.13	13.63M
March 23, 2026	78.64	78.82	78.4	79.51	78.42	19.82M
March 20, 2026	78.44	77.56	77.23	79.04	76.82	26.56M
March 19, 2026	77.55	78.51	78.09	78.88	76.92	13.7M
March 18, 2026	79.74	77.6	77.18	80.03	77.53	18.29M
March 17, 2026	79.18	79.27	78.84	80.05	78.82	16.2M
March 16, 2026	78.92	78.9	78.47	79.17	78.19	14.71M
March 13, 2026	78.15	78.33	77.91	79.26	77.94	17.91M
March 12, 2026	76.95	77.74	77.32	78.13	76.95	19.95M
March 11, 2026	77.64	78.1	77.68	78.5	77.12	14.71M
March 10, 2026	77.14	77.7	77.28	79.01	77.1	22.26M
March 09, 2026	77.18	76.21	75.8	77.56	75.2	32.78M
March 06, 2026	78.52	78.64	78.22	79.52	78.35	20.62M
March 05, 2026	79.99	80.01	79.58	81.17	79.05	26.84M
March 04, 2026	79.2	80.87	80.43	80.96	78.53	20.27M
March 03, 2026	78.38	78.96	78.53	79.44	77.58	17.25M
March 02, 2026	78.75	79.42	78.99	79.52	77.69	18.54M
February 27, 2026	77.65	79.46	79.03	79.53	77.07	27.5M