Cisco Systems, Inc.
109.43USD
+0.2600 (+0.24%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 109.17 | 14,683,500 |
| Fr 09/04/26 | 109.20 | 12,374,300 |
| Th 09/03/26 | 108.61 | 14,215,100 |
| We 09/02/26 | 109.46 | 11,367,100 |
| Tu 09/01/26 | 109.74 | 13,854,912 |
| Mo 08/31/26 | 110.49 | 20,455,713 |
| Fr 08/28/26 | 109.93 | 13,033,724 |
| Th 08/27/26 | 112.15 | 13,522,522 |
| We 08/26/26 | 112.36 | 10,244,011 |
| Tu 08/25/26 | 111.11 | 11,808,103 |
| Mo 08/24/26 | 110.23 | 12,620,795 |
| Fr 08/21/26 | 111.04 | 18,393,400 |
| Th 08/20/26 | 109.59 | 12,637,900 |
| We 08/19/26 | 110.55 | 18,019,600 |
| Tu 08/18/26 | 111.61 | 20,060,500 |
| Mo 08/17/26 | 112.90 | 22,793,800 |
| Fr 08/14/26 | 111.68 | 29,415,200 |
| Th 08/13/26 | 113.47 | 61,560,400 |
| We 08/12/26 | 123.88 | 36,223,000 |
| Tu 08/11/26 | 120.43 | 16,377,800 |
| Mo 08/10/26 | 122.57 | 21,131,900 |
| Fr 08/07/26 | 121.43 | 15,964,600 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 120.88 | 14,049,700 |
| We 08/05/26 | 121.50 | 18,468,700 |
| Tu 08/04/26 | 121.74 | 26,637,900 |
| Mo 08/03/26 | 115.86 | 17,712,400 |
| Fr 07/31/26 | 115.99 | 18,812,000 |
| Th 07/30/26 | 113.56 | 25,570,000 |
| We 07/29/26 | 112.48 | 22,761,500 |
| Tu 07/28/26 | 115.58 | 27,972,100 |
| Mo 07/27/26 | 114.57 | 15,974,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 111.79 | 16,650,900 |
| Mo 07/06/26 | 113.98 | 22,920,000 |
| Th 07/02/26 | 112.69 | 24,251,000 |
| We 07/01/26 | 117.01 | 32,016,000 |
| Tu 06/30/26 | 117.46 | 32,465,500 |
| Mo 06/29/26 | 117.70 | 22,447,200 |
| Fr 06/26/26 | 113.77 | 51,641,400 |
| Th 06/25/26 | 118.97 | 26,918,700 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 126.50 | 29,972,500 |
| Tu 06/02/26 | 128.00 | 26,451,500 |
| Mo 06/01/26 | 121.33 | 23,966,800 |
| Fr 05/29/26 | 120.42 | 42,179,300 |
| Th 05/28/26 | 118.64 | 20,631,300 |
| We 05/27/26 | 119.67 | 21,705,100 |
| Tu 05/26/26 | 118.33 | 26,607,200 |
| Fr 05/22/26 | 120.41 | 22,237,200 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 91.85 | 16,095,700 |
| Th 04/30/26 | 91.50 | 21,686,700 |
| We 04/29/26 | 89.57 | 15,427,900 |
| Tu 04/28/26 | 86.86 | 16,889,300 |
| Mo 04/27/26 | 88.26 | 13,810,500 |
| Fr 04/24/26 | 89.01 | 18,969,900 |
| Th 04/23/26 | 88.59 | 21,156,700 |
| We 04/22/26 | 89.80 | 16,986,100 |
| Tu 04/21/26 | 89.70 | 18,653,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 77.59 | 25,105,700 |
| Mo 03/30/26 | 77.04 | 24,306,300 |
| Fr 03/27/26 | 79.92 | 20,557,400 |
| Th 03/26/26 | 82.16 | 26,649,600 |
| We 03/25/26 | 81.83 | 23,146,000 |
| Tu 03/24/26 | 80.86 | 23,528,000 |
| Mo 03/23/26 | 78.82 | 20,072,200 |
| Fr 03/20/26 | 77.65 | 90,380,800 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 79.46 | 27,498,000 |
| Th 02/26/26 | 78.10 | 19,608,000 |
| We 02/25/26 | 79.12 | 22,721,800 |
| Tu 02/24/26 | 78.14 | 19,485,100 |
| Mo 02/23/26 | 77.74 | 24,485,900 |
| Fr 02/20/26 | 79.20 | 29,461,600 |
| Th 02/19/26 | 78.56 | 18,443,200 |
| We 02/18/26 | 78.18 | 20,648,800 |
| Tu 02/17/26 | 76.85 | 24,792,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 78.68 | 17,756,700 |
| Mo 01/26/26 | 77.01 | 24,714,400 |
| Fr 01/23/26 | 74.59 | 13,125,500 |
| Th 01/22/26 | 74.33 | 12,879,800 |
| We 01/21/26 | 73.69 | 18,210,200 |
| Tu 01/20/26 | 73.35 | 23,999,700 |
| Fr 01/16/26 | 75.19 | 25,743,300 |
| Th 01/15/26 | 75.25 | 18,213,000 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 78.02 | 16,712,600 |
| Mo 12/22/25 | 78.11 | 18,016,100 |
| Fr 12/19/25 | 78.42 | 84,881,900 |
| Th 12/18/25 | 76.95 | 19,249,400 |
| We 12/17/25 | 76.00 | 26,094,400 |
| Tu 12/16/25 | 77.55 | 17,737,200 |
| Mo 12/15/25 | 78.25 | 17,646,000 |
| Fr 12/12/25 | 77.80 | 16,672,300 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 75.44 | 27,381,900 |
| We 11/19/25 | 78.39 | 24,759,700 |
| Tu 11/18/25 | 77.37 | 26,025,500 |
| Mo 11/17/25 | 77.78 | 28,720,100 |
| Fr 11/14/25 | 78.00 | 38,819,600 |
| Th 11/13/25 | 77.38 | 57,638,500 |
| We 11/12/25 | 73.96 | 57,591,600 |
| Tu 11/11/25 | 71.71 | 21,412,900 |
| Mo 11/10/25 | 72.09 | 22,201,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 70.72 | 15,763,300 |
| Mo 10/20/25 | 70.65 | 12,183,500 |
| Fr 10/17/25 | 70.13 | 16,286,900 |
| Th 10/16/25 | 69.09 | 13,950,600 |
| We 10/15/25 | 69.52 | 16,260,500 |
| Tu 10/14/25 | 68.66 | 15,402,000 |
| Mo 10/13/25 | 67.46 | 14,127,900 |
| Fr 10/10/25 | 67.94 | 20,961,500 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 68.21 | 47,822,500 |
| Th 09/18/25 | 68.68 | 20,279,000 |
| We 09/17/25 | 67.72 | 18,652,100 |
| Tu 09/16/25 | 66.93 | 18,019,300 |
| Mo 09/15/25 | 67.02 | 16,203,100 |
| Fr 09/12/25 | 66.53 | 18,529,200 |
| Th 09/11/25 | 67.69 | 17,560,800 |
| We 09/10/25 | 68.13 | 14,689,500 |
| Tu 09/09/25 | 67.34 | 11,649,400 |
| Fr 07/24/26 | 114.17 | 19,131,700 |
| Th 07/23/26 | 112.76 | 15,175,500 |
| We 07/22/26 | 112.21 | 13,726,600 |
| Tu 07/21/26 | 112.18 | 17,031,500 |
| Mo 07/20/26 | 110.70 | 15,821,200 |
| Fr 07/17/26 | 111.94 | 28,459,500 |
| Th 07/16/26 | 109.66 | 25,222,400 |
| We 07/15/26 | 111.77 | 23,829,100 |
| Tu 07/14/26 | 117.09 | 21,935,600 |
| Mo 07/13/26 | 119.25 | 17,569,200 |
| Fr 07/10/26 | 121.31 | 26,178,700 |
| Th 07/09/26 | 118.31 | 21,293,400 |
| We 07/08/26 | 113.82 | 18,314,100 |
| 119.73 |
| 21,752,900 |
| Tu 06/23/26 | 121.15 | 22,654,400 |
| Mo 06/22/26 | 121.53 | 20,174,100 |
| Th 06/18/26 | 119.54 | 52,284,400 |
| We 06/17/26 | 117.33 | 18,472,000 |
| Tu 06/16/26 | 119.57 | 16,644,300 |
| Mo 06/15/26 | 120.17 | 23,148,000 |
| Fr 06/12/26 | 121.10 | 18,222,800 |
| Th 06/11/26 | 121.83 | 24,625,500 |
| We 06/10/26 | 118.80 | 19,740,500 |
| Tu 06/09/26 | 120.36 | 22,744,100 |
| Mo 06/08/26 | 124.15 | 24,288,200 |
| Fr 06/05/26 | 121.64 | 33,169,300 |
| Th 06/04/26 | 130.00 | 23,339,500 |
| 118.20 |
| 22,700,600 |
| We 05/20/26 | 114.35 | 26,154,800 |
| Tu 05/19/26 | 115.38 | 32,525,500 |
| Mo 05/18/26 | 118.88 | 24,763,500 |
| Fr 05/15/26 | 118.21 | 38,519,600 |
| Th 05/14/26 | 115.53 | 70,932,300 |
| We 05/13/26 | 101.87 | 45,241,600 |
| Tu 05/12/26 | 99.29 | 28,810,800 |
| Mo 05/11/26 | 98.72 | 31,852,500 |
| Fr 05/08/26 | 96.57 | 24,652,500 |
| Th 05/07/26 | 92.16 | 17,062,300 |
| We 05/06/26 | 91.64 | 27,026,600 |
| Tu 05/05/26 | 94.30 | 13,456,200 |
| Mo 05/04/26 | 92.63 | 12,684,800 |
| Mo 04/20/26 | 87.71 | 16,695,600 |
| Fr 04/17/26 | 86.25 | 20,321,900 |
| Th 04/16/26 | 84.50 | 14,609,000 |
| We 04/15/26 | 82.36 | 15,066,400 |
| Tu 04/14/26 | 82.61 | 17,856,800 |
| Mo 04/13/26 | 82.35 | 19,997,500 |
| Fr 04/10/26 | 82.22 | 17,571,100 |
| Th 04/09/26 | 83.17 | 17,611,700 |
| We 04/08/26 | 83.70 | 19,621,900 |
| Tu 04/07/26 | 80.68 | 13,428,100 |
| Mo 04/06/26 | 80.44 | 16,388,600 |
| Th 04/02/26 | 79.02 | 12,634,900 |
| We 04/01/26 | 77.93 | 21,309,000 |
| 78.51 |
| 17,519,600 |
| We 03/18/26 | 77.60 | 18,827,600 |
| Tu 03/17/26 | 79.27 | 16,210,500 |
| Mo 03/16/26 | 78.90 | 14,715,100 |
| Fr 03/13/26 | 78.33 | 19,080,400 |
| Th 03/12/26 | 77.74 | 19,969,500 |
| We 03/11/26 | 78.10 | 14,719,900 |
| Tu 03/10/26 | 77.70 | 24,836,000 |
| Mo 03/09/26 | 76.21 | 32,855,900 |
| Fr 03/06/26 | 78.64 | 20,621,200 |
| Th 03/05/26 | 80.01 | 26,844,800 |
| We 03/04/26 | 80.87 | 20,388,100 |
| Tu 03/03/26 | 78.96 | 17,521,100 |
| Mo 03/02/26 | 79.42 | 18,540,400 |
| Fr 02/13/26 | 76.85 | 42,886,400 |
| Th 02/12/26 | 75.00 | 68,098,600 |
| We 02/11/26 | 85.54 | 34,455,800 |
| Tu 02/10/26 | 86.29 | 32,113,800 |
| Mo 02/09/26 | 86.78 | 22,908,400 |
| Fr 02/06/26 | 84.82 | 23,936,600 |
| Th 02/05/26 | 82.36 | 24,236,500 |
| We 02/04/26 | 81.16 | 39,765,700 |
| Tu 02/03/26 | 83.11 | 34,962,100 |
| Mo 02/02/26 | 80.64 | 28,238,600 |
| Fr 01/30/26 | 78.32 | 26,458,400 |
| Th 01/29/26 | 78.43 | 22,642,900 |
| We 01/28/26 | 78.96 | 14,022,900 |
| 74.41 |
| 17,801,300 |
| Tu 01/13/26 | 75.47 | 17,809,900 |
| Mo 01/12/26 | 74.01 | 20,985,700 |
| Fr 01/09/26 | 73.88 | 19,104,100 |
| Th 01/08/26 | 73.96 | 17,192,200 |
| We 01/07/26 | 74.72 | 20,347,400 |
| Tu 01/06/26 | 75.23 | 17,017,200 |
| Mo 01/05/26 | 75.58 | 16,328,800 |
| Fr 01/02/26 | 76.04 | 15,749,800 |
| We 12/31/25 | 77.03 | 13,570,500 |
| Tu 12/30/25 | 77.41 | 13,952,200 |
| Mo 12/29/25 | 77.79 | 17,941,800 |
| Fr 12/26/25 | 78.16 | 10,158,000 |
| We 12/24/25 | 78.02 | 9,104,400 |
| 79.27 |
| 18,652,300 |
| We 12/10/25 | 80.25 | 21,302,700 |
| Tu 12/09/25 | 79.51 | 15,737,500 |
| Mo 12/08/25 | 78.86 | 17,454,500 |
| Fr 12/05/25 | 77.97 | 12,579,400 |
| Th 12/04/25 | 77.76 | 12,572,600 |
| We 12/03/25 | 77.75 | 16,088,400 |
| Tu 12/02/25 | 76.87 | 14,619,100 |
| Mo 12/01/25 | 76.04 | 15,529,600 |
| Fr 11/28/25 | 76.94 | 7,320,900 |
| We 11/26/25 | 76.07 | 15,972,600 |
| Tu 11/25/25 | 76.32 | 18,818,800 |
| Mo 11/24/25 | 76.24 | 26,691,500 |
| Fr 11/21/25 | 76.10 | 24,428,800 |
| Fr 11/07/25 | 71.07 | 16,913,700 |
| Th 11/06/25 | 71.04 | 16,469,900 |
| We 11/05/25 | 72.10 | 16,113,500 |
| Tu 11/04/25 | 72.32 | 22,345,000 |
| Mo 11/03/25 | 74.45 | 21,733,400 |
| Fr 10/31/25 | 73.11 | 24,008,000 |
| Th 10/30/25 | 72.91 | 18,101,800 |
| We 10/29/25 | 71.33 | 18,020,600 |
| Tu 10/28/25 | 72.62 | 19,896,800 |
| Mo 10/27/25 | 71.39 | 15,986,800 |
| Fr 10/24/25 | 70.63 | 13,075,600 |
| Th 10/23/25 | 70.27 | 14,614,100 |
| We 10/22/25 | 70.66 | 14,967,200 |
| 69.96 |
| 21,209,500 |
| We 10/08/25 | 70.33 | 34,246,300 |
| Tu 10/07/25 | 68.99 | 16,493,200 |
| Mo 10/06/25 | 68.91 | 21,952,700 |
| Fr 10/03/25 | 67.92 | 11,113,200 |
| Th 10/02/25 | 68.31 | 15,708,300 |
| We 10/01/25 | 68.75 | 15,530,700 |
| Tu 09/30/25 | 68.42 | 20,498,900 |
| Mo 09/29/25 | 67.72 | 14,358,300 |
| Fr 09/26/25 | 67.22 | 15,077,400 |
| Th 09/25/25 | 67.85 | 22,351,700 |
| We 09/24/25 | 67.32 | 17,433,100 |
| Tu 09/23/25 | 67.54 | 22,240,000 |
| Mo 09/22/25 | 67.75 | 20,396,700 |
| Mo 09/08/25 | 66.88 | 14,038,000 |