Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026	89.32	90.00	88.27	88.59	21,136,148	-1.21(-1.35%)
Apr 22, 2026	89.93	90.45	89.48	89.80	16,985,800	+0.10(+0.11%)
Apr 21, 2026	87.92	89.80	87.16	89.70	18,649,262	+1.99(+2.27%)
Apr 20, 2026	86.19	88.35	85.86	87.71	16,691,921	+1.46(+1.69%)
Apr 17, 2026	85.19	86.38	84.60	86.25	20,321,946	+1.75(+2.07%)
Apr 16, 2026	82.08	84.53	82.00	84.50	14,607,217	+2.14(+2.60%)
Apr 15, 2026	82.53	82.66	80.88	82.36	15,063,009	-0.25(-0.30%)
Apr 14, 2026	82.03	82.65	81.36	82.61	17,852,532	+0.26(+0.32%)
Apr 13, 2026	82.04	82.39	81.25	82.35	19,996,670	+0.13(+0.16%)
Apr 10, 2026	83.89	84.56	81.62	82.22	17,571,112	-0.95(-1.14%)
Apr 09, 2026	83.85	84.77	82.15	83.17	17,610,266	-0.53(-0.63%)
Apr 08, 2026	82.31	83.74	81.50	83.70	19,619,812	+3.02(+3.74%)
Apr 07, 2026	80.02	80.89	79.42	80.68	13,410,725	+0.25(+0.30%)
Apr 06, 2026	79.12	80.48	79.02	80.44	16,384,776	+1.42(+1.79%)
Apr 02, 2026	76.73	79.10	76.54	79.02	12,638,654	+1.51(+1.95%)
Apr 01, 2026	77.58	78.69	77.39	77.51	21,423,676	+0.34(+0.44%)
Mar 31, 2026	77.47	77.77	75.90	77.17	25,241,292	+0.55(+0.71%)
Mar 30, 2026	79.43	79.96	76.18	76.62	24,433,088	-2.86(-3.60%)
Mar 27, 2026	81.53	81.68	78.97	79.49	20,668,836	-2.23(-2.73%)
Mar 26, 2026	81.63	82.66	81.37	81.72	26,795,050	+0.33(+0.40%)
Mar 25, 2026	80.56	82.23	80.45	81.39	23,268,198	+0.96(+1.20%)
Mar 24, 2026	77.95	80.50	77.71	80.42	23,653,730	+2.03(+2.59%)
Mar 23, 2026	78.22	79.08	78.00	78.40	20,178,066	+1.16(+1.51%)
Mar 20, 2026	78.02	78.61	76.30	77.23	90,871,752	-0.86(-1.10%)
Mar 19, 2026	77.13	78.45	76.51	78.09	17,610,020	+0.91(+1.17%)
Mar 18, 2026	79.31	79.60	77.11	77.18	18,928,708	-1.66(-2.11%)
Mar 17, 2026	78.75	79.62	78.40	78.84	16,298,216	+0.37(+0.47%)
Mar 16, 2026	78.49	78.74	77.77	78.47	14,794,651	+0.57(+0.73%)
Mar 13, 2026	77.65	78.83	77.52	77.91	19,183,790	+0.59(+0.76%)
Mar 12, 2026	76.54	77.71	76.54	77.32	20,088,720	-0.36(-0.46%)
Mar 11, 2026	77.22	78.07	76.70	77.68	14,800,738	+0.40(+0.51%)
Mar 10, 2026	76.72	78.58	76.68	77.28	24,969,340	+1.48(+1.96%)
Mar 09, 2026	76.76	77.13	74.80	75.80	33,030,292	-2.42(-3.09%)
Mar 06, 2026	78.09	79.09	77.93	78.22	20,732,968	-1.36(-1.71%)
Mar 05, 2026	79.56	80.73	78.62	79.58	26,976,670	-0.86(-1.06%)
Mar 04, 2026	78.77	80.52	78.11	80.43	20,504,340	+1.90(+2.42%)
Mar 03, 2026	77.96	79.01	77.15	78.53	17,609,642	-0.46(-0.58%)
Mar 02, 2026	78.33	79.09	77.27	78.99	18,638,944	-0.04(-0.05%)
Feb 27, 2026	77.23	79.10	76.65	79.03	27,647,018	+1.35(+1.74%)
Feb 26, 2026	78.51	78.91	77.30	77.68	19,765,908	-1.01(-1.29%)
Feb 25, 2026	78.03	78.99	77.84	78.69	22,834,996	+0.97(+1.25%)
Feb 24, 2026	77.32	78.29	77.05	77.72	19,586,890	+0.40(+0.51%)
Feb 23, 2026	78.42	79.05	76.53	77.32	24,617,290	-1.45(-1.84%)
Feb 20, 2026	77.71	78.90	77.71	78.77	29,621,260	+0.64(+0.81%)
Feb 19, 2026	77.57	78.73	77.45	78.14	18,522,966	+0.38(+0.49%)
Feb 18, 2026	76.14	78.18	76.08	77.76	20,754,860	+1.32(+1.73%)
Feb 17, 2026	76.54	77.15	76.06	76.44	24,916,976	+0.00(+0.00%)
Feb 13, 2026	73.98	76.88	73.02	76.44	43,118,824	+1.84(+2.47%)
Feb 12, 2026	79.18	79.94	73.69	74.60	68,418,904	-10.48(-12.32%)
Feb 11, 2026	85.60	86.67	84.67	85.08	34,419,132	-0.75(-0.87%)
Feb 10, 2026	86.50	87.71	85.67	85.82	32,271,602	-0.49(-0.56%)
Feb 09, 2026	84.27	86.77	83.86	86.31	23,028,926	+1.95(+2.31%)
Feb 06, 2026	83.10	84.54	82.36	84.36	24,133,574	+2.45(+2.99%)
Feb 05, 2026	80.42	82.86	80.37	81.92	24,342,456	+1.19(+1.48%)
Feb 04, 2026	83.53	83.79	80.70	80.72	39,974,828	-1.94(-2.35%)
Feb 03, 2026	80.37	82.80	80.37	82.66	35,143,128	+2.46(+3.06%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Cisco Systems (NQ:CSCO)

Historical Prices

Sections

Services

Contact Information

Follow Us