CSCO - CISCO SYSTEMS, INC.
86.25
1.750 2.029%
Share volume: 20,150,437
Last Updated: 04-17-2026
Computer Hardware/Computer & Office Equipment:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$84.50
1.75
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $85.19 | $85.19 | $86.38 | $86.38 | $84.60 | $84.60 | $86.25 | $86.25 | 20,150,437 | $20,150,437.00 |
| 04-16-2026 | $82.08 | $82.08 | $84.53 | $84.53 | $82.00 | $82.00 | $84.50 | $84.50 | 14,608,997 | $14,608,997.00 |
| 04-15-2026 | $82.53 | $82.53 | $82.66 | $82.66 | $80.88 | $80.88 | $82.36 | $82.36 | 15,066,393 | $15,066,393.00 |
| 04-14-2026 | $82.03 | $82.03 | $82.65 | $82.65 | $81.36 | $81.36 | $82.61 | $82.61 | 17,856,812 | $17,856,812.00 |
| 04-13-2026 | $82.04 | $82.04 | $82.39 | $82.39 | $81.25 | $81.25 | $82.35 | $82.35 | 19,997,517 | $19,997,517.00 |
| 04-10-2026 | $83.89 | $83.89 | $84.56 | $84.56 | $81.62 | $81.62 | $82.22 | $82.22 | 17,571,101 | $17,571,101.00 |
| 04-09-2026 | $83.85 | $83.85 | $84.77 | $84.77 | $82.15 | $82.15 | $83.17 | $83.17 | 17,611,742 | $17,611,742.00 |
| 04-08-2026 | $82.31 | $82.31 | $83.74 | $83.74 | $81.50 | $81.50 | $83.70 | $83.70 | 19,621,913 | $19,621,913.00 |
| 04-07-2026 | $80.02 | $80.02 | $80.89 | $80.89 | $79.42 | $79.42 | $80.68 | $80.68 | 13,428,102 | $13,428,102.00 |
| 04-06-2026 | $79.12 | $79.12 | $80.48 | $80.48 | $79.02 | $79.02 | $80.44 | $80.44 | 16,388,596 | $16,388,596.00 |