CSCO - CISCO SYSTEMS, INC.
86.86
-1.400 -1.612%
Share volume: 16,359,216
Last Updated: 04-28-2026
Computer Hardware/Computer & Office Equipment:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$88.26
-1.40
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $88.55 | $88.55 | $88.55 | $88.55 | $85.78 | $85.78 | $86.86 | $86.86 | 16,359,216 | $16,359,216.00 |
| 04-27-2026 | $89.28 | $89.28 | $89.50 | $89.50 | $87.64 | $87.64 | $88.26 | $88.26 | 13,810,462 | $13,810,462.00 |
| 04-24-2026 | $87.41 | $87.41 | $89.73 | $89.73 | $87.41 | $87.41 | $89.01 | $89.01 | 18,969,943 | $18,969,943.00 |
| 04-23-2026 | $89.32 | $89.32 | $90.00 | $90.00 | $88.27 | $88.27 | $88.59 | $88.59 | 21,156,673 | $21,156,673.00 |
| 04-22-2026 | $89.93 | $89.93 | $90.45 | $90.45 | $89.48 | $89.48 | $89.80 | $89.80 | 16,986,137 | $16,986,137.00 |
| 04-21-2026 | $87.92 | $87.92 | $89.80 | $89.80 | $87.16 | $87.16 | $89.70 | $89.70 | 18,653,426 | $18,653,426.00 |
| 04-20-2026 | $86.20 | $86.20 | $88.35 | $88.35 | $85.86 | $85.86 | $87.71 | $87.71 | 16,695,607 | $16,695,607.00 |
| 04-17-2026 | $85.19 | $85.19 | $86.38 | $86.38 | $84.60 | $84.60 | $86.25 | $86.25 | 20,321,934 | $20,321,934.00 |
| 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 |