CSCO
Cisco Systems, Inc. NMS · CSCO
$111.94
+2.28
(+2.08%)
Pullback · -0.91σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment CSCO crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $109.15 | $113.23 | $108.91 | $111.94 | 28.5M |
| 2026-07-16 | $110.22 | $111.24 | $107.53 | $109.66 | 25.2M |
| 2026-07-15 | $117.20 | $117.50 | $110.22 | $111.77 | 23.8M |
| 2026-07-14 | $119.75 | $120.06 | $116.56 | $117.09 | 21.9M |
| 2026-07-13 | $119.97 | $120.34 | $117.26 | $119.25 | 17.6M |
| 2026-07-10 | $117.63 | $121.61 | $117.03 | $121.31 | 26.2M |
| 2026-07-09 | $115.28 | $119.48 | $115.28 | $118.31 | 21.3M |
| 2026-07-08 | $111.68 | $114.05 | $111.33 | $113.82 | 18.3M |
| 2026-07-07 | $112.79 | $114.03 | $111.67 | $111.79 | 16.7M |
| 2026-07-06 | $113.05 | $115.48 | $112.68 | $113.98 | 22.9M |
| 2026-07-02 | $117.03 | $117.14 | $111.90 | $112.69 | 24.3M |
| 2026-07-01 | $116.54 | $117.43 | $114.99 | $117.01 | 32.0M |
| 2026-06-30 | $116.78 | $119.10 | $116.20 | $117.46 | 32.5M |
| 2026-06-29 | $114.98 | $118.18 | $114.73 | $117.70 | 22.4M |
| 2026-06-26 | $117.18 | $117.18 | $112.86 | $113.77 | 51.6M |
| 2026-06-25 | $120.81 | $121.14 | $117.56 | $118.97 | 26.9M |
| 2026-06-24 | $120.57 | $122.89 | $119.03 | $119.73 | 21.8M |
| 2026-06-23 | $118.54 | $122.34 | $117.65 | $121.15 | 22.7M |
| 2026-06-22 | $119.60 | $122.09 | $119.60 | $121.53 | 20.2M |
| 2026-06-18 | $118.60 | $120.32 | $117.30 | $119.54 | 52.3M |
| 2026-06-17 | $118.96 | $119.66 | $116.94 | $117.33 | 18.5M |
| 2026-06-16 | $120.29 | $120.77 | $119.20 | $119.57 | 16.6M |
| 2026-06-15 | $122.56 | $122.59 | $119.53 | $120.17 | 23.1M |
| 2026-06-12 | $122.35 | $122.79 | $120.73 | $121.10 | 18.2M |
| 2026-06-11 | $117.18 | $122.55 | $116.50 | $121.83 | 24.6M |
| 2026-06-10 | $119.72 | $120.95 | $118.36 | $118.80 | 19.7M |
| 2026-06-09 | $123.26 | $124.22 | $117.10 | $120.36 | 22.7M |
| 2026-06-08 | $123.56 | $126.44 | $122.00 | $124.15 | 24.3M |
| 2026-06-05 | $128.66 | $128.84 | $121.55 | $121.64 | 33.2M |
| 2026-06-04 | $126.06 | $130.37 | $124.14 | $130.00 | 23.3M |
| 2026-06-03 | $126.16 | $129.42 | $124.92 | $126.50 | 30.0M |
| 2026-06-02 | $122.49 | $128.22 | $122.49 | $128.00 | 26.5M |
| 2026-06-01 | $119.80 | $121.95 | $118.30 | $121.33 | 24.0M |
| 2026-05-29 | $117.82 | $121.43 | $117.01 | $120.42 | 42.2M |
| 2026-05-28 | $120.53 | $120.72 | $117.96 | $118.64 | 20.6M |
| 2026-05-27 | $117.94 | $120.39 | $116.77 | $119.67 | 21.7M |
| 2026-05-26 | $120.54 | $120.77 | $117.10 | $118.33 | 26.6M |
| 2026-05-22 | $118.46 | $120.79 | $117.68 | $120.41 | 22.2M |
| 2026-05-21 | $114.13 | $118.60 | $113.57 | $118.20 | 22.7M |
| 2026-05-20 | $115.69 | $116.92 | $113.85 | $114.35 | 26.2M |
| 2026-05-19 | $117.04 | $118.50 | $114.79 | $115.38 | 32.5M |
| 2026-05-18 | $118.80 | $119.39 | $116.03 | $118.88 | 24.8M |
| 2026-05-15 | $114.61 | $118.83 | $114.00 | $118.21 | 38.5M |
| 2026-05-14 | $117.55 | $119.36 | $113.97 | $115.53 | 70.9M |
| 2026-05-13 | $99.40 | $102.01 | $99.29 | $101.87 | 45.2M |
| 2026-05-12 | $99.52 | $99.93 | $97.77 | $99.29 | 28.8M |
| 2026-05-11 | $96.35 | $98.83 | $95.33 | $98.72 | 31.9M |
| 2026-05-08 | $93.33 | $97.02 | $93.14 | $96.57 | 24.7M |
| 2026-05-07 | $92.00 | $92.73 | $91.61 | $92.16 | 17.1M |
| 2026-05-06 | $92.64 | $93.42 | $91.00 | $91.64 | 27.0M |
| 2026-05-05 | $93.82 | $94.72 | $93.38 | $94.30 | 13.5M |
| 2026-05-04 | $91.85 | $93.10 | $91.19 | $92.63 | 12.7M |
| 2026-05-01 | $91.75 | $92.92 | $91.16 | $91.85 | 16.1M |
| 2026-04-30 | $89.82 | $91.67 | $89.32 | $91.50 | 21.7M |
| 2026-04-29 | $87.32 | $89.63 | $86.84 | $89.57 | 15.4M |
| 2026-04-28 | $88.55 | $88.55 | $85.78 | $86.86 | 16.9M |
| 2026-04-27 | $89.28 | $89.50 | $87.64 | $88.26 | 13.8M |
| 2026-04-24 | $87.41 | $89.73 | $87.41 | $89.01 | 19.0M |
| 2026-04-23 | $89.32 | $90.00 | $88.27 | $88.59 | 21.2M |
| 2026-04-22 | $89.93 | $90.45 | $89.48 | $89.80 | 17.0M |
| 2026-04-21 | $87.92 | $89.80 | $87.16 | $89.70 | 18.7M |
| 2026-04-20 | $86.20 | $88.35 | $85.86 | $87.71 | 16.7M |
| 2026-04-17 | $85.19 | $86.38 | $84.60 | $86.25 | 20.3M |
| 2026-04-16 | $82.08 | $84.53 | $82.00 | $84.50 | 14.6M |
| 2026-04-15 | $82.53 | $82.66 | $80.88 | $82.36 | 15.1M |
| 2026-04-14 | $82.03 | $82.65 | $81.36 | $82.61 | 17.9M |
| 2026-04-13 | $82.04 | $82.39 | $81.25 | $82.35 | 20.0M |
| 2026-04-10 | $83.89 | $84.56 | $81.62 | $82.22 | 17.6M |
| 2026-04-09 | $83.85 | $84.77 | $82.15 | $83.17 | 17.6M |
| 2026-04-08 | $82.31 | $83.74 | $81.50 | $83.70 | 19.6M |
| 2026-04-07 | $80.02 | $80.89 | $79.42 | $80.68 | 13.4M |
| 2026-04-06 | $79.12 | $80.48 | $79.02 | $80.44 | 16.4M |
| 2026-04-02 | $76.73 | $79.10 | $76.54 | $79.02 | 12.6M |
| 2026-04-01 | $78.00 | $79.12 | $77.81 | $77.93 | 21.3M |
| 2026-03-31 | $77.89 | $78.19 | $76.31 | $77.59 | 25.1M |
| 2026-03-30 | $79.86 | $80.39 | $76.59 | $77.04 | 24.3M |
| 2026-03-27 | $81.98 | $82.12 | $79.40 | $79.92 | 20.6M |
| 2026-03-26 | $82.07 | $83.11 | $81.81 | $82.16 | 26.6M |
| 2026-03-25 | $81.00 | $82.68 | $80.89 | $81.83 | 23.1M |
| 2026-03-24 | $78.37 | $80.94 | $78.13 | $80.86 | 23.5M |
| 2026-03-23 | $78.64 | $79.51 | $78.42 | $78.82 | 20.1M |
| 2026-03-20 | $78.45 | $79.04 | $76.71 | $77.65 | 90.4M |
| 2026-03-19 | $77.55 | $78.88 | $76.92 | $78.51 | 17.5M |
| 2026-03-18 | $79.74 | $80.03 | $77.53 | $77.60 | 18.8M |
| 2026-03-17 | $79.18 | $80.05 | $78.82 | $79.27 | 16.2M |
| 2026-03-16 | $78.92 | $79.17 | $78.19 | $78.90 | 14.7M |
| 2026-03-13 | $78.07 | $79.26 | $77.94 | $78.33 | 19.1M |
| 2026-03-12 | $76.95 | $78.13 | $76.95 | $77.74 | 20.0M |
| 2026-03-11 | $77.64 | $78.50 | $77.12 | $78.10 | 14.7M |
| 2026-03-10 | $77.14 | $79.01 | $77.10 | $77.70 | 24.8M |
| 2026-03-09 | $77.18 | $77.56 | $75.20 | $76.21 | 32.9M |
| 2026-03-06 | $78.52 | $79.52 | $78.35 | $78.64 | 20.6M |
| 2026-03-05 | $79.99 | $81.17 | $79.05 | $80.01 | 26.8M |
| 2026-03-04 | $79.20 | $80.96 | $78.53 | $80.87 | 20.4M |
| 2026-03-03 | $78.38 | $79.44 | $77.57 | $78.96 | 17.5M |
| 2026-03-02 | $78.75 | $79.52 | $77.69 | $79.42 | 18.5M |
| 2026-02-27 | $77.65 | $79.53 | $77.07 | $79.46 | 27.5M |
| 2026-02-26 | $78.94 | $79.34 | $77.72 | $78.10 | 19.6M |
| 2026-02-25 | $78.45 | $79.42 | $78.26 | $79.12 | 22.7M |
| 2026-02-24 | $77.74 | $78.71 | $77.47 | $78.14 | 19.5M |
| 2026-02-23 | $78.85 | $79.48 | $76.94 | $77.74 | 24.5M |
| 2026-02-20 | $78.13 | $79.33 | $78.13 | $79.20 | 29.5M |
| 2026-02-19 | $77.99 | $79.16 | $77.87 | $78.56 | 18.4M |
| 2026-02-18 | $76.55 | $78.60 | $76.49 | $78.18 | 20.6M |
| 2026-02-17 | $76.95 | $77.57 | $76.48 | $76.85 | 24.8M |
| 2026-02-13 | $74.38 | $77.30 | $73.42 | $76.85 | 42.9M |
| 2026-02-12 | $79.61 | $80.37 | $74.09 | $75.00 | 68.1M |
| 2026-02-11 | $86.06 | $87.14 | $85.13 | $85.54 | 34.5M |
| 2026-02-10 | $86.97 | $88.19 | $86.13 | $86.29 | 32.1M |
| 2026-02-09 | $84.73 | $87.25 | $84.31 | $86.78 | 22.9M |
| 2026-02-06 | $83.56 | $85.00 | $82.81 | $84.82 | 23.9M |
| 2026-02-05 | $80.86 | $83.31 | $80.81 | $82.36 | 24.2M |
| 2026-02-04 | $83.98 | $84.24 | $81.14 | $81.16 | 39.8M |
| 2026-02-03 | $80.81 | $83.25 | $80.81 | $83.11 | 35.0M |
| 2026-02-02 | $78.12 | $81.16 | $78.00 | $80.64 | 28.2M |
| 2026-01-30 | $78.09 | $78.80 | $77.72 | $78.32 | 26.5M |
| 2026-01-29 | $79.11 | $79.48 | $77.63 | $78.43 | 22.6M |
| 2026-01-28 | $78.93 | $79.04 | $78.02 | $78.96 | 14.0M |
| 2026-01-27 | $77.19 | $78.91 | $77.05 | $78.68 | 17.8M |
| 2026-01-26 | $76.47 | $77.42 | $75.64 | $77.01 | 24.7M |
| 2026-01-23 | $73.95 | $75.07 | $73.71 | $74.59 | 13.1M |
| 2026-01-22 | $74.11 | $74.78 | $73.88 | $74.33 | 12.9M |
| 2026-01-21 | $73.95 | $74.36 | $73.01 | $73.69 | 18.2M |
| 2026-01-20 | $74.52 | $74.87 | $73.21 | $73.35 | 24.0M |