CSCO - CISCO SYSTEMS, INC.
79.92
-2.240 -2.803%
Share volume: 20,557,432
Last Updated: 03-27-2026
Computer Hardware/Computer & Office Equipment:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$82.16
-2.24
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $81.98 | $81.98 | $82.12 | $82.12 | $79.40 | $79.40 | $79.92 | $79.92 | 20,557,432 | $19,986,895.00 |
| 03-26-2026 | $82.07 | $82.07 | $83.11 | $83.11 | $81.81 | $81.81 | $82.16 | $82.16 | 26,649,615 | $26,649,615.00 |
| 03-25-2026 | $81.00 | $81.00 | $82.68 | $82.68 | $80.89 | $80.89 | $81.83 | $81.83 | 23,146,025 | $23,146,025.00 |
| 03-24-2026 | $78.37 | $78.37 | $80.94 | $80.94 | $78.13 | $78.13 | $80.86 | $80.86 | 23,527,997 | $23,527,997.00 |
| 03-23-2026 | $78.64 | $78.64 | $79.51 | $79.51 | $78.42 | $78.42 | $78.82 | $78.82 | 20,072,230 | $20,072,230.00 |
| 03-20-2026 | $78.45 | $78.45 | $79.04 | $79.04 | $76.71 | $76.71 | $77.65 | $77.65 | 90,380,827 | $90,380,827.00 |
| 03-19-2026 | $77.55 | $77.55 | $78.88 | $78.88 | $76.92 | $76.92 | $78.51 | $78.51 | 17,519,554 | $17,519,554.00 |
| 03-18-2026 | $79.74 | $79.74 | $80.03 | $80.03 | $77.53 | $77.53 | $77.60 | $77.60 | 18,827,580 | $18,827,580.00 |
| 03-17-2026 | $79.18 | $79.18 | $80.05 | $80.05 | $78.82 | $78.82 | $79.27 | $79.27 | 16,210,461 | $16,210,461.00 |
| 03-16-2026 | $78.92 | $78.92 | $79.17 | $79.17 | $78.19 | $78.19 | $78.90 | $78.90 | 14,715,059 | $14,715,059.00 |