CSCO - CISCO SYSTEMS, INC.
99.29
0.570 0.574%
Share volume: 28,578,299
Last Updated: 05-12-2026
Computer Hardware/Computer & Office Equipment:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$98.72
0.57
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $99.52 | $99.52 | $99.93 | $99.93 | $97.77 | $97.77 | $99.29 | $99.29 | 28,578,299 | $28,578,299.00 |
| 05-11-2026 | $96.35 | $96.35 | $98.83 | $98.83 | $95.33 | $95.33 | $98.72 | $98.72 | 31,852,518 | $31,852,518.00 |
| 05-08-2026 | $93.33 | $93.33 | $97.02 | $97.02 | $93.14 | $93.14 | $96.57 | $96.57 | 24,652,516 | $24,652,516.00 |
| 05-07-2026 | $92.00 | $92.00 | $92.73 | $92.73 | $91.61 | $91.61 | $92.16 | $92.16 | 17,062,273 | $17,062,273.00 |
| 05-06-2026 | $92.64 | $92.64 | $93.42 | $93.42 | $91.00 | $91.00 | $91.64 | $91.64 | 27,026,571 | $27,026,571.00 |
| 05-05-2026 | $93.82 | $93.82 | $94.72 | $94.72 | $93.38 | $93.38 | $94.30 | $94.30 | 13,456,167 | $13,456,167.00 |
| 05-04-2026 | $91.85 | $91.85 | $93.10 | $93.10 | $91.19 | $91.19 | $92.63 | $92.63 | 12,684,762 | $12,684,762.00 |
| 05-01-2026 | $91.75 | $91.75 | $92.92 | $92.92 | $91.16 | $91.16 | $91.85 | $91.85 | 16,095,733 | $16,095,733.00 |
| 04-30-2026 | $89.82 | $89.82 | $91.67 | $91.67 | $89.32 | $89.32 | $91.50 | $91.50 | 21,686,744 | $21,686,744.00 |
| 04-29-2026 | $87.32 | $87.32 | $89.63 | $89.63 | $86.84 | $86.84 | $89.57 | $89.57 | 15,427,938 | $15,427,938.00 |