Cisco Systems Inc (CSCO) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 121.88 | 122.59 | 119.45 | 121.43 | +0.45% | 15,957,600 |
| 2026-08-06 | 121.48 | 122.19 | 119.90 | 120.88 | -0.51% | 14,049,700 |
| 2026-08-05 | 124.00 | 124.21 | 114.88 | 121.50 | -0.20% | 18,468,700 |
| 2026-08-04 | 119.39 | 121.90 | 118.73 | 121.74 | +5.08% | 26,637,900 |
| 2026-08-03 | 114.60 | 116.27 | 113.82 | 115.86 | -0.11% | 17,712,400 |
| 2026-07-31 | 115.33 | 117.25 | 113.89 | 115.99 | +2.14% | 18,812,000 |
| 2026-07-30 | 112.69 | 114.33 | 111.66 | 113.56 | +0.96% | 25,570,000 |
| 2026-07-29 | 117.02 | 117.28 | 112.35 | 112.48 | -2.68% | 22,761,500 |
| 2026-07-28 | 114.13 | 117.07 | 111.73 | 115.58 | +0.88% | 27,972,100 |
| 2026-07-27 | 115.16 | 115.38 | 112.74 | 114.57 | +0.35% | 15,974,600 |
| 2026-07-24 | 112.37 | 114.57 | 112.20 | 114.17 | +1.25% | 19,131,700 |
| 2026-07-23 | 112.00 | 113.90 | 111.83 | 112.76 | +0.49% | 15,175,500 |
| 2026-07-22 | 111.52 | 113.78 | 111.36 | 112.21 | +0.03% | 13,726,600 |
| 2026-07-21 | 112.70 | 113.18 | 110.93 | 112.18 | +1.34% | 17,031,500 |
| 2026-07-20 | 112.28 | 113.23 | 110.65 | 110.70 | -1.11% | 15,821,200 |
| 2026-07-17 | 109.15 | 113.23 | 108.91 | 111.94 | +2.08% | 28,459,500 |
| 2026-07-16 | 110.22 | 111.24 | 107.53 | 109.66 | -1.89% | 25,222,400 |
| 2026-07-15 | 117.20 | 117.50 | 110.22 | 111.77 | -4.54% | 23,829,100 |
| 2026-07-14 | 119.75 | 120.06 | 116.56 | 117.09 | -1.81% | 21,935,600 |
| 2026-07-13 | 119.97 | 120.34 | 117.26 | 119.25 | -1.70% | 17,569,200 |
| 2026-07-10 | 117.63 | 121.61 | 117.03 | 121.31 | +2.54% | 26,178,700 |
| 2026-07-09 | 115.28 | 119.48 | 115.28 | 118.31 | +3.94% | 21,293,400 |
| 2026-07-08 | 111.68 | 114.05 | 111.33 | 113.82 | +1.82% | 18,314,100 |
| 2026-07-07 | 112.79 | 114.03 | 111.67 | 111.79 | -1.92% | 16,650,900 |
| 2026-07-06 | 113.05 | 115.48 | 112.68 | 113.98 | +1.14% | 22,920,000 |
| 2026-07-02 | 117.03 | 117.14 | 111.90 | 112.69 | -3.69% | 24,251,000 |
| 2026-07-01 | 116.54 | 117.43 | 114.99 | 117.01 | -0.38% | 32,016,000 |
| 2026-06-30 | 116.78 | 119.10 | 116.20 | 117.46 | -0.20% | 32,465,500 |
| 2026-06-29 | 114.98 | 118.18 | 114.73 | 117.70 | +3.45% | 22,447,200 |
| 2026-06-26 | 117.18 | 117.18 | 112.86 | 113.77 | -4.37% | 51,641,400 |
| 2026-06-25 | 120.81 | 121.14 | 117.56 | 118.97 | -0.63% | 26,918,700 |
| 2026-06-24 | 120.57 | 122.89 | 119.03 | 119.73 | -1.17% | 21,752,900 |
| 2026-06-23 | 118.54 | 122.34 | 117.65 | 121.15 | -0.31% | 22,654,400 |
| 2026-06-22 | 119.60 | 122.09 | 119.60 | 121.53 | +1.66% | 20,174,100 |
| 2026-06-18 | 118.60 | 120.32 | 117.30 | 119.54 | +1.88% | 52,284,400 |
| 2026-06-17 | 118.96 | 119.66 | 116.94 | 117.33 | -1.87% | 18,472,000 |
| 2026-06-16 | 120.29 | 120.77 | 119.20 | 119.57 | -0.50% | 16,644,300 |
| 2026-06-15 | 122.56 | 122.59 | 119.53 | 120.17 | -0.77% | 23,148,000 |
| 2026-06-12 | 122.35 | 122.79 | 120.73 | 121.10 | -0.60% | 18,222,800 |
| 2026-06-11 | 117.18 | 122.55 | 116.50 | 121.83 | +2.55% | 24,625,500 |
| 2026-06-10 | 119.72 | 120.95 | 118.36 | 118.80 | -1.30% | 19,740,500 |
| 2026-06-09 | 123.26 | 124.22 | 117.10 | 120.36 | -3.05% | 22,744,100 |
| 2026-06-08 | 123.56 | 126.44 | 122.00 | 124.15 | +2.06% | 24,288,200 |
| 2026-06-05 | 128.66 | 128.84 | 121.55 | 121.64 | -6.43% | 33,169,300 |
| 2026-06-04 | 126.06 | 130.37 | 124.14 | 130.00 | +2.77% | 23,339,500 |
| 2026-06-03 | 126.16 | 129.42 | 124.92 | 126.50 | -1.17% | 29,972,500 |
| 2026-06-02 | 122.49 | 128.22 | 122.49 | 128.00 | +5.50% | 26,451,500 |
| 2026-06-01 | 119.80 | 121.95 | 118.30 | 121.33 | +0.76% | 23,966,800 |
| 2026-05-29 | 117.82 | 121.43 | 117.01 | 120.42 | +1.50% | 42,179,300 |
| 2026-05-28 | 120.53 | 120.72 | 117.96 | 118.64 | -0.86% | 20,631,300 |
| 2026-05-27 | 117.94 | 120.39 | 116.77 | 119.67 | +1.13% | 21,705,100 |
| 2026-05-26 | 120.54 | 120.77 | 117.10 | 118.33 | -1.73% | 26,607,200 |
| 2026-05-22 | 118.46 | 120.79 | 117.68 | 120.41 | +1.87% | 22,237,200 |
| 2026-05-21 | 114.13 | 118.60 | 113.57 | 118.20 | +3.37% | 22,700,600 |
| 2026-05-20 | 115.69 | 116.92 | 113.85 | 114.35 | -0.89% | 26,154,800 |
| 2026-05-19 | 117.04 | 118.50 | 114.79 | 115.38 | -2.94% | 32,525,500 |
| 2026-05-18 | 118.80 | 119.39 | 116.03 | 118.88 | +0.57% | 24,763,500 |
| 2026-05-15 | 114.61 | 118.83 | 114.00 | 118.21 | +2.32% | 38,519,600 |
| 2026-05-14 | 117.55 | 119.36 | 113.97 | 115.53 | +13.41% | 70,932,300 |
| 2026-05-13 | 99.40 | 102.01 | 99.29 | 101.87 | +2.60% | 45,241,600 |
| 2026-05-12 | 99.52 | 99.93 | 97.77 | 99.29 | +0.58% | 28,810,800 |
| 2026-05-11 | 96.35 | 98.83 | 95.33 | 98.72 | +2.23% | 31,852,500 |
| 2026-05-08 | 93.33 | 97.02 | 93.14 | 96.57 | +4.79% | 24,652,500 |
| 2026-05-07 | 92.00 | 92.73 | 91.61 | 92.16 | +0.57% | 17,062,300 |
| 2026-05-06 | 92.64 | 93.42 | 91.00 | 91.64 | -2.82% | 27,026,600 |
| 2026-05-05 | 93.82 | 94.72 | 93.38 | 94.30 | +1.80% | 13,456,200 |
| 2026-05-04 | 91.85 | 93.10 | 91.19 | 92.63 | +0.85% | 12,684,800 |
| 2026-05-01 | 91.75 | 92.92 | 91.16 | 91.85 | +0.38% | 16,095,700 |
| 2026-04-30 | 89.82 | 91.67 | 89.32 | 91.50 | +2.15% | 21,686,700 |
| 2026-04-29 | 87.32 | 89.63 | 86.84 | 89.57 | +3.12% | 15,427,900 |
| 2026-04-28 | 88.55 | 88.55 | 85.78 | 86.86 | -1.59% | 16,889,300 |
| 2026-04-27 | 89.28 | 89.50 | 87.64 | 88.26 | -0.84% | 13,810,500 |
| 2026-04-24 | 87.41 | 89.73 | 87.41 | 89.01 | +0.47% | 18,969,900 |
| 2026-04-23 | 89.32 | 90.00 | 88.27 | 88.59 | -1.35% | 21,156,700 |
| 2026-04-22 | 89.93 | 90.45 | 89.48 | 89.80 | +0.11% | 16,986,100 |
| 2026-04-21 | 87.92 | 89.80 | 87.16 | 89.70 | +2.27% | 18,653,400 |
| 2026-04-20 | 86.20 | 88.35 | 85.86 | 87.71 | +1.69% | 16,695,600 |
| 2026-04-17 | 85.19 | 86.38 | 84.60 | 86.25 | +2.07% | 20,321,900 |
| 2026-04-16 | 82.08 | 84.53 | 82.00 | 84.50 | +2.60% | 14,609,000 |
| 2026-04-15 | 82.53 | 82.66 | 80.88 | 82.36 | -0.30% | 15,066,400 |
| 2026-04-14 | 82.03 | 82.65 | 81.36 | 82.61 | +0.32% | 17,856,800 |
| 2026-04-13 | 82.04 | 82.39 | 81.25 | 82.35 | +0.16% | 19,997,500 |
| 2026-04-10 | 83.89 | 84.56 | 81.62 | 82.22 | -1.14% | 17,571,100 |
| 2026-04-09 | 83.85 | 84.77 | 82.15 | 83.17 | -0.63% | 17,611,700 |
| 2026-04-08 | 82.31 | 83.74 | 81.50 | 83.70 | +3.74% | 19,621,900 |
| 2026-04-07 | 80.02 | 80.89 | 79.42 | 80.68 | +0.30% | 13,428,100 |
| 2026-04-06 | 79.12 | 80.48 | 79.02 | 80.44 | +1.80% | 16,388,600 |
| 2026-04-02 | 76.73 | 79.10 | 76.54 | 79.02 | +1.40% | 12,634,900 |
| 2026-04-01 | 78.00 | 79.12 | 77.81 | 77.93 | +0.44% | 21,309,000 |
| 2026-03-31 | 77.89 | 78.19 | 76.31 | 77.59 | +0.71% | 25,105,700 |
| 2026-03-30 | 79.86 | 80.39 | 76.59 | 77.04 | -3.60% | 24,306,300 |
| 2026-03-27 | 81.98 | 82.12 | 79.40 | 79.92 | -2.73% | 20,557,400 |
| 2026-03-26 | 82.07 | 83.11 | 81.81 | 82.16 | +0.40% | 26,649,600 |
| 2026-03-25 | 81.00 | 82.68 | 80.89 | 81.83 | +1.20% | 23,146,000 |
| 2026-03-24 | 78.37 | 80.94 | 78.13 | 80.86 | +2.59% | 23,528,000 |
| 2026-03-23 | 78.64 | 79.51 | 78.42 | 78.82 | +1.51% | 20,072,200 |
| 2026-03-20 | 78.45 | 79.04 | 76.71 | 77.65 | -1.10% | 90,380,800 |
| 2026-03-19 | 77.55 | 78.88 | 76.92 | 78.51 | +1.17% | 17,519,600 |
| 2026-03-18 | 79.74 | 80.03 | 77.53 | 77.60 | -2.11% | 18,827,600 |
| 2026-03-17 | 79.18 | 80.05 | 78.82 | 79.27 | +0.47% | 16,210,500 |
| 2026-03-16 | 78.92 | 79.17 | 78.19 | 78.90 | +0.73% | 14,715,100 |
| 2026-03-13 | 78.07 | 79.26 | 77.94 | 78.33 | +0.76% | 19,080,400 |
| 2026-03-12 | 76.95 | 78.13 | 76.95 | 77.74 | -0.46% | 19,969,500 |
| 2026-03-11 | 77.64 | 78.50 | 77.12 | 78.10 | +0.51% | 14,719,900 |
| 2026-03-10 | 77.14 | 79.01 | 77.10 | 77.70 | +1.96% | 24,836,000 |
| 2026-03-09 | 77.18 | 77.56 | 75.20 | 76.21 | -3.09% | 32,855,900 |
| 2026-03-06 | 78.52 | 79.52 | 78.35 | 78.64 | -1.71% | 20,621,200 |
| 2026-03-05 | 79.99 | 81.17 | 79.05 | 80.01 | -1.06% | 26,844,800 |
| 2026-03-04 | 79.20 | 80.96 | 78.53 | 80.87 | +2.42% | 20,388,100 |
| 2026-03-03 | 78.38 | 79.44 | 77.57 | 78.96 | -0.58% | 17,521,100 |
| 2026-03-02 | 78.75 | 79.52 | 77.69 | 79.42 | -0.05% | 18,540,400 |
| 2026-02-27 | 77.65 | 79.53 | 77.07 | 79.46 | +1.74% | 27,498,000 |
| 2026-02-26 | 78.94 | 79.34 | 77.72 | 78.10 | -1.29% | 19,608,000 |
| 2026-02-25 | 78.45 | 79.42 | 78.26 | 79.12 | +1.25% | 22,721,800 |
| 2026-02-24 | 77.74 | 78.71 | 77.47 | 78.14 | +0.51% | 19,485,100 |
| 2026-02-23 | 78.85 | 79.48 | 76.94 | 77.74 | -1.84% | 24,485,900 |
| 2026-02-20 | 78.13 | 79.33 | 78.13 | 79.20 | +0.81% | 29,461,600 |
| 2026-02-19 | 77.99 | 79.16 | 77.87 | 78.56 | +0.49% | 18,443,200 |
| 2026-02-18 | 76.55 | 78.60 | 76.49 | 78.18 | +1.73% | 20,648,800 |
| 2026-02-17 | 76.95 | 77.57 | 76.48 | 76.85 | +0.00% | 24,792,700 |
| 2026-02-13 | 74.38 | 77.30 | 73.42 | 76.85 | +2.47% | 42,886,400 |
| 2026-02-12 | 79.61 | 80.37 | 74.09 | 75.00 | -12.32% | 68,098,600 |
| 2026-02-11 | 86.06 | 87.14 | 85.13 | 85.54 | -0.87% | 34,455,800 |
| 2026-02-10 | 86.97 | 88.19 | 86.13 | 86.29 | -0.56% | 32,113,800 |
| 2026-02-09 | 84.73 | 87.25 | 84.31 | 86.78 | +2.31% | 22,908,400 |
| 2026-02-06 | 83.56 | 85.00 | 82.81 | 84.82 | +2.99% | 23,936,600 |
| 2026-02-05 | 80.86 | 83.31 | 80.81 | 82.36 | +1.48% | 24,236,500 |
| 2026-02-04 | 83.98 | 84.24 | 81.14 | 81.16 | -2.35% | 39,765,700 |
| 2026-02-03 | 80.81 | 83.25 | 80.81 | 83.11 | +3.06% | 34,962,100 |
| 2026-02-02 | 78.12 | 81.16 | 78.00 | 80.64 | +2.96% | 28,238,600 |
| 2026-01-30 | 78.09 | 78.80 | 77.72 | 78.32 | -0.14% | 26,458,400 |
| 2026-01-29 | 79.11 | 79.48 | 77.63 | 78.43 | -0.67% | 22,642,900 |
| 2026-01-28 | 78.93 | 79.04 | 78.02 | 78.96 | +0.36% | 14,022,900 |
| 2026-01-27 | 77.19 | 78.91 | 77.05 | 78.68 | +2.17% | 17,756,700 |
| 2026-01-26 | 76.47 | 77.42 | 75.64 | 77.01 | +3.24% | 24,714,400 |
| 2026-01-23 | 73.95 | 75.07 | 73.71 | 74.59 | +0.35% | 13,125,500 |
| 2026-01-22 | 74.11 | 74.78 | 73.88 | 74.33 | +0.87% | 12,879,800 |
| 2026-01-21 | 73.95 | 74.36 | 73.01 | 73.69 | +0.46% | 18,210,200 |
| 2026-01-20 | 74.52 | 74.87 | 73.21 | 73.35 | -2.45% | 23,999,700 |
| 2026-01-16 | 75.64 | 75.99 | 74.60 | 75.19 | -0.08% | 25,743,300 |
| 2026-01-15 | 75.22 | 76.05 | 74.91 | 75.25 | +1.13% | 18,213,000 |
| 2026-01-14 | 74.93 | 75.11 | 73.82 | 74.41 | -1.40% | 17,801,300 |
| 2026-01-13 | 73.99 | 75.50 | 73.86 | 75.47 | +1.97% | 17,809,900 |
| 2026-01-12 | 72.91 | 74.05 | 72.80 | 74.01 | +0.18% | 20,985,700 |
| 2026-01-09 | 73.45 | 74.33 | 73.34 | 73.88 | -0.11% | 19,104,100 |
| 2026-01-08 | 74.31 | 74.46 | 73.55 | 73.96 | -1.02% | 17,192,200 |
| 2026-01-07 | 75.12 | 75.38 | 74.20 | 74.72 | -0.68% | 20,347,400 |
| 2026-01-06 | 75.53 | 75.73 | 74.81 | 75.23 | -0.46% | 17,017,200 |
| 2026-01-05 | 76.45 | 76.77 | 75.21 | 75.58 | -0.60% | 16,328,800 |
| 2026-01-02 | 76.65 | 76.95 | 75.61 | 76.04 | -1.29% | 15,749,800 |
| 2025-12-31 | 77.34 | 77.82 | 76.88 | 77.03 | -0.49% | 13,570,500 |
| 2025-12-30 | 77.81 | 77.81 | 77.17 | 77.41 | -0.49% | 13,952,200 |
| 2025-12-29 | 78.03 | 78.30 | 77.52 | 77.79 | -0.47% | 17,941,800 |
| 2025-12-26 | 78.10 | 78.28 | 77.93 | 78.16 | +0.18% | 10,158,000 |
| 2025-12-24 | 78.02 | 78.29 | 77.85 | 78.02 | +0.00% | 9,104,400 |
| 2025-12-23 | 77.61 | 78.12 | 77.59 | 78.02 | -0.12% | 16,712,600 |
| 2025-12-22 | 79.02 | 79.15 | 77.96 | 78.11 | -0.40% | 18,016,100 |
| 2025-12-19 | 76.97 | 79.17 | 76.79 | 78.42 | +1.91% | 84,881,900 |
| 2025-12-18 | 76.33 | 77.81 | 76.26 | 76.95 | +1.25% | 19,249,400 |
| 2025-12-17 | 77.90 | 78.20 | 75.92 | 76.00 | -2.00% | 26,094,400 |
| 2025-12-16 | 78.11 | 78.61 | 77.38 | 77.55 | -0.89% | 17,737,200 |
| 2025-12-15 | 78.21 | 78.71 | 77.54 | 78.25 | +0.58% | 17,646,000 |
| 2025-12-12 | 79.46 | 79.56 | 77.72 | 77.80 | -1.85% | 16,672,300 |
| 2025-12-11 | 80.24 | 80.37 | 78.83 | 79.27 | -1.22% | 18,652,300 |
| 2025-12-10 | 78.83 | 80.82 | 78.80 | 80.25 | +0.93% | 21,302,700 |
| 2025-12-09 | 78.79 | 79.88 | 78.51 | 79.51 | +0.82% | 15,737,500 |
| 2025-12-08 | 78.21 | 79.38 | 78.12 | 78.86 | +1.14% | 17,454,500 |
| 2025-12-05 | 77.97 | 78.19 | 77.40 | 77.97 | +0.27% | 12,579,400 |
| 2025-12-04 | 77.69 | 77.86 | 77.17 | 77.76 | +0.01% | 12,572,600 |
| 2025-12-03 | 76.59 | 77.82 | 75.65 | 77.75 | +1.14% | 16,088,400 |
| 2025-12-02 | 76.16 | 77.00 | 75.76 | 76.87 | +1.09% | 14,619,100 |
| 2025-12-01 | 76.67 | 76.82 | 75.93 | 76.04 | -1.17% | 15,529,600 |
| 2025-11-28 | 76.14 | 76.96 | 75.81 | 76.94 | +1.14% | 7,320,900 |
| 2025-11-26 | 76.46 | 76.60 | 75.34 | 76.07 | -0.33% | 15,972,600 |
| 2025-11-25 | 76.49 | 77.06 | 76.08 | 76.32 | +0.10% | 18,818,800 |
| 2025-11-24 | 76.49 | 76.88 | 75.68 | 76.24 | +0.18% | 26,691,500 |
| 2025-11-21 | 75.64 | 76.94 | 75.47 | 76.10 | +0.87% | 24,428,800 |
| 2025-11-20 | 79.12 | 80.06 | 75.32 | 75.44 | -3.76% | 27,381,900 |
| 2025-11-19 | 77.30 | 78.93 | 77.16 | 78.39 | +1.32% | 24,759,700 |
| 2025-11-18 | 77.55 | 78.20 | 76.45 | 77.37 | -0.53% | 26,025,500 |
| 2025-11-17 | 77.89 | 79.39 | 77.47 | 77.78 | -0.28% | 28,720,100 |
| 2025-11-14 | 76.58 | 78.67 | 75.84 | 78.00 | +0.80% | 38,819,600 |
| 2025-11-13 | 77.95 | 79.50 | 76.65 | 77.38 | +4.62% | 57,638,500 |
| 2025-11-12 | 71.91 | 74.21 | 71.72 | 73.96 | +3.14% | 57,591,600 |
| 2025-11-11 | 71.74 | 72.25 | 71.10 | 71.71 | -0.53% | 21,412,900 |
| 2025-11-10 | 71.76 | 72.50 | 71.15 | 72.09 | +1.44% | 22,201,200 |
| 2025-11-07 | 71.39 | 71.59 | 70.54 | 71.07 | +0.04% | 16,913,700 |
| 2025-11-06 | 71.71 | 72.23 | 70.69 | 71.04 | -1.47% | 16,469,900 |
| 2025-11-05 | 72.22 | 72.58 | 71.34 | 72.10 | -0.30% | 16,113,500 |
| 2025-11-04 | 73.90 | 73.99 | 71.98 | 72.32 | -2.86% | 22,345,000 |
| 2025-11-03 | 74.61 | 74.84 | 73.62 | 74.45 | +1.83% | 21,733,400 |
| 2025-10-31 | 72.72 | 73.48 | 72.43 | 73.11 | +0.27% | 24,008,000 |
| 2025-10-30 | 71.37 | 73.11 | 71.34 | 72.91 | +2.22% | 18,101,800 |
| 2025-10-29 | 72.68 | 72.82 | 70.92 | 71.33 | -1.78% | 18,020,600 |
| 2025-10-28 | 71.20 | 72.68 | 71.03 | 72.62 | +1.72% | 19,896,800 |
| 2025-10-27 | 70.54 | 71.46 | 70.43 | 71.39 | +1.08% | 15,986,800 |
| 2025-10-24 | 70.64 | 70.94 | 70.06 | 70.63 | +0.51% | 13,075,600 |
| 2025-10-23 | 70.60 | 71.24 | 70.23 | 70.27 | -0.55% | 14,614,100 |
| 2025-10-22 | 70.86 | 70.97 | 69.85 | 70.66 | -0.08% | 14,967,200 |
| 2025-10-21 | 70.58 | 71.24 | 70.38 | 70.72 | +0.10% | 15,763,300 |
| 2025-10-20 | 70.12 | 70.97 | 70.12 | 70.65 | +0.74% | 12,183,500 |
| 2025-10-17 | 69.06 | 70.77 | 68.95 | 70.13 | +1.51% | 16,286,900 |
| 2025-10-16 | 69.78 | 70.07 | 68.57 | 69.09 | -0.62% | 13,950,600 |
| 2025-10-15 | 69.31 | 70.30 | 68.82 | 69.52 | +1.25% | 16,260,500 |
| 2025-10-14 | 67.11 | 69.16 | 66.81 | 68.66 | +1.78% | 15,402,000 |
| 2025-10-13 | 68.55 | 68.89 | 67.13 | 67.46 | -0.71% | 14,127,900 |
| 2025-10-10 | 70.41 | 70.81 | 67.89 | 67.94 | -2.89% | 20,961,500 |
| 2025-10-09 | 70.31 | 70.62 | 69.03 | 69.96 | -0.53% | 21,209,500 |
| 2025-10-08 | 69.81 | 70.76 | 69.00 | 70.33 | +1.94% | 34,246,300 |
| 2025-10-07 | 68.92 | 69.22 | 68.44 | 68.99 | +0.12% | 16,493,200 |
| 2025-10-06 | 68.44 | 68.95 | 67.81 | 68.91 | +1.46% | 21,952,700 |
| 2025-10-03 | 67.95 | 68.58 | 67.65 | 67.92 | -0.57% | 11,113,200 |
| 2025-10-02 | 69.18 | 69.49 | 68.26 | 68.31 | -0.64% | 15,708,300 |
| 2025-10-01 | 67.90 | 68.82 | 67.69 | 68.75 | +0.48% | 15,530,700 |
| 2025-09-30 | 67.71 | 68.77 | 67.69 | 68.42 | +1.03% | 20,498,900 |
| 2025-09-29 | 67.72 | 67.95 | 67.44 | 67.72 | +0.74% | 14,358,300 |
| 2025-09-26 | 67.87 | 67.91 | 66.85 | 67.22 | -0.93% | 15,077,400 |
| 2025-09-25 | 67.32 | 68.24 | 67.11 | 67.85 | +0.79% | 22,351,700 |
| 2025-09-24 | 67.70 | 67.86 | 66.89 | 67.32 | -0.33% | 17,433,100 |
| 2025-09-23 | 67.58 | 68.22 | 67.07 | 67.54 | -0.31% | 22,240,000 |
| 2025-09-22 | 67.86 | 68.00 | 67.30 | 67.75 | -0.67% | 20,396,700 |
| 2025-09-19 | 68.92 | 68.92 | 67.18 | 68.21 | -0.68% | 47,822,500 |
| 2025-09-18 | 67.90 | 68.76 | 67.48 | 68.68 | +1.42% | 20,279,000 |
| 2025-09-17 | 67.00 | 67.88 | 66.38 | 67.72 | +1.18% | 18,652,100 |
| 2025-09-16 | 67.02 | 67.38 | 66.55 | 66.93 | -0.13% | 18,019,300 |
| 2025-09-15 | 66.51 | 67.20 | 66.35 | 67.02 | +0.74% | 16,203,100 |
| 2025-09-12 | 66.88 | 67.34 | 66.13 | 66.53 | -1.71% | 18,529,200 |
| 2025-09-11 | 68.31 | 68.57 | 67.51 | 67.69 | -0.65% | 17,560,800 |
| 2025-09-10 | 67.59 | 68.32 | 67.12 | 68.13 | +1.17% | 14,689,500 |
| 2025-09-09 | 66.74 | 67.44 | 66.64 | 67.34 | +0.69% | 11,649,400 |
| 2025-09-08 | 66.72 | 67.01 | 66.35 | 66.88 | -0.03% | 14,038,000 |
| 2025-09-05 | 67.72 | 68.10 | 66.48 | 66.90 | -1.60% | 21,050,800 |
| 2025-09-04 | 68.10 | 68.41 | 67.41 | 67.99 | +0.47% | 14,388,500 |
| 2025-09-03 | 68.05 | 68.13 | 67.33 | 67.67 | -0.19% | 14,320,100 |
| 2025-09-02 | 68.11 | 68.32 | 67.38 | 67.80 | -1.87% | 18,928,800 |
| 2025-08-29 | 69.11 | 69.46 | 68.83 | 69.09 | -0.49% | 14,953,000 |
| 2025-08-28 | 68.36 | 69.58 | 68.35 | 69.43 | +1.45% | 15,256,000 |
| 2025-08-27 | 68.32 | 68.75 | 68.15 | 68.44 | +0.07% | 13,876,700 |
| 2025-08-26 | 67.17 | 68.75 | 67.11 | 68.39 | +1.86% | 28,307,900 |
| 2025-08-25 | 67.28 | 67.50 | 67.11 | 67.14 | -0.27% | 11,724,500 |
| 2025-08-22 | 67.33 | 68.04 | 67.01 | 67.32 | +0.45% | 16,830,600 |
| 2025-08-21 | 67.10 | 67.22 | 66.47 | 67.02 | -0.13% | 12,456,600 |
| 2025-08-20 | 66.82 | 67.19 | 66.54 | 67.11 | +0.52% | 14,946,400 |
| 2025-08-19 | 66.76 | 67.52 | 66.48 | 66.76 | -0.28% | 18,746,600 |
| 2025-08-18 | 66.08 | 67.11 | 65.75 | 66.95 | +1.13% | 20,903,400 |
| 2025-08-15 | 68.45 | 68.65 | 65.86 | 66.20 | -4.47% | 40,877,300 |
| 2025-08-14 | 68.00 | 70.61 | 67.48 | 69.30 | -1.56% | 39,317,300 |
| 2025-08-13 | 71.86 | 72.03 | 70.25 | 70.40 | -1.37% | 38,096,400 |
| 2025-08-12 | 70.79 | 71.50 | 70.56 | 71.38 | +1.00% | 21,912,100 |
| 2025-08-11 | 72.30 | 72.55 | 70.34 | 70.67 | -1.56% | 28,911,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+10.94%). Worst month: Apr (-1.24%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Cisco Systems Inc's (CSCO) latest close?
121.43 on 2026-08-07, from the Closelook data lake's daily price record.
What is CSCO's 52-week high and low?
130.37 high and 65.75 low over the trailing 52 weeks, as of 2026-08-07.
What is Cisco Systems Inc's strongest and weakest month historically?
Historically, CSCO's strongest calendar month has been May (average +10.94%) and its weakest Apr (average -1.24%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.