CSCO - CISCO SYSTEMS, INC.
80.01
-0.860 -1.075%
Share volume: 26,812,640
Last Updated: 03-05-2026
Computer Hardware/Computer & Office Equipment:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$80.87
-0.86
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $79.99 | $79.99 | $81.17 | $81.17 | $79.05 | $79.05 | $80.01 | $80.01 | 26,812,640 | $26,812,640.00 |
| 03-04-2026 | $79.20 | $79.20 | $80.96 | $80.96 | $78.53 | $78.53 | $80.87 | $80.87 | 20,388,106 | $20,388,106.00 |
| 03-03-2026 | $78.38 | $78.38 | $79.44 | $79.44 | $77.57 | $77.57 | $78.96 | $78.96 | 17,521,056 | $17,521,056.00 |
| 03-02-2026 | $78.75 | $78.75 | $79.52 | $79.52 | $77.69 | $77.69 | $79.42 | $79.42 | 18,540,352 | $18,540,352.00 |
| 02-27-2026 | $77.65 | $77.65 | $79.53 | $79.53 | $77.07 | $77.07 | $79.46 | $79.46 | 27,498,011 | $27,498,011.00 |
| 02-26-2026 | $78.94 | $78.94 | $79.34 | $79.34 | $77.72 | $77.72 | $78.10 | $78.10 | 19,608,020 | $19,608,020.00 |
| 02-25-2026 | $78.45 | $78.45 | $79.42 | $79.42 | $78.26 | $78.26 | $79.12 | $79.12 | 22,721,822 | $22,721,822.00 |
| 02-24-2026 | $77.74 | $77.74 | $78.71 | $78.71 | $77.47 | $77.47 | $78.14 | $78.14 | 19,485,070 | $19,485,070.00 |
| 02-23-2026 | $78.85 | $78.85 | $79.48 | $79.48 | $76.94 | $76.94 | $77.74 | $77.74 | 24,485,907 | $24,485,907.00 |
| 02-20-2026 | $78.13 | $78.13 | $79.33 | $79.33 | $78.13 | $78.13 | $79.20 | $79.20 | 29,461,609 | $29,461,609.00 |