Cisco Systems, Inc. (CSCO) stock
CSCONasdaqComputer Communications EquipmentFiscal year ends July 31
Financials through Q4 FY2026, quarter ended Jul 25, 2026Last filing: 10-K on Sep 2, 2026Score 16/3054% above fair value
$104.51−4.08 (-3.76%)
Close on Oct 30, 2026Market cap $412.04BP/E 31.4Yield 1.59%
Price history
Cisco Systems share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$104.51
-3.76% on the day
52-week range
$70.54 – $130.37
-19.8% from the high
Change over 52 weeks
+43.3%
From $72.91 on Oct 30, 2025
Average volume
19.54M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $108.77 | $108.77 | $103.14 | $104.51 | -3.76% | 24,706,210 |
| Oct 29, 2026 | $110.67 | $111.10 | $108.28 | $108.59 | -1.54% | 13,562,140 |
| Oct 28, 2026 | $111.95 | $112.12 | $109.44 | $110.29 | -0.98% | 11,959,940 |
| Oct 27, 2026 | $110.91 | $112.70 | $110.28 | $111.38 | +1.03% | 14,157,040 |
| Oct 26, 2026 | $108.15 | $111.01 | $107.50 | $110.24 | +3.51% | 20,458,630 |
| Oct 23, 2026 | $104.32 | $106.96 | $104.04 | $106.50 | +1.53% | 13,560,890 |
| Oct 22, 2026 | $106.77 | $106.77 | $103.58 | $104.89 | -2.21% | 18,569,490 |
| Oct 21, 2026 | $107.23 | $107.90 | $106.69 | $107.26 | +0.52% | 11,479,250 |
| Oct 20, 2026 | $106.11 | $107.06 | $105.30 | $106.71 | +0.20% | 10,762,550 |
| Oct 19, 2026 | $109.24 | $109.47 | $106.41 | $106.50 | -0.83% | 14,183,860 |
| Oct 16, 2026 | $109.96 | $110.00 | $107.14 | $107.39 | -2.24% | 15,886,230 |
| Oct 15, 2026 | $112.17 | $112.41 | $108.45 | $109.85 | -3.34% | 20,963,640 |
| Oct 14, 2026 | $115.15 | $116.23 | $113.25 | $113.64 | -1.24% | 16,736,760 |
| Oct 13, 2026 | $114.28 | $115.37 | $112.76 | $115.07 | -0.23% | 12,321,590 |
| Oct 12, 2026 | $118.21 | $118.27 | $114.13 | $115.34 | -2.58% | 14,498,710 |
| Oct 9, 2026 | $116.64 | $118.65 | $115.36 | $118.39 | +3.05% | 11,422,040 |
| Oct 8, 2026 | $116.66 | $117.18 | $114.69 | $114.89 | -2.13% | 12,978,470 |
| Oct 7, 2026 | $117.07 | $118.39 | $116.58 | $117.39 | -0.47% | 17,263,330 |
| Oct 6, 2026 | $113.53 | $118.40 | $113.31 | $117.94 | +4.54% | 21,037,890 |
| Oct 5, 2026 | $111.98 | $113.19 | $111.54 | $112.82 | +0.55% | 18,548,140 |
| Oct 2, 2026 | $109.83 | $112.23 | $109.00 | $112.20 | +3.16% | 17,498,120 |
| Oct 1, 2026 | $108.04 | $109.08 | $106.92 | $108.76 | +1.05% | 12,758,060 |
| Sep 30, 2026 | $107.03 | $108.67 | $107.02 | $107.63 | +0.65% | 17,007,370 |
| Sep 29, 2026 | $107.27 | $107.40 | $106.06 | $106.94 | +0.19% | 11,743,560 |
| Sep 28, 2026 | $106.52 | $107.68 | $105.98 | $106.74 | +0.04% | 19,361,340 |
| Sep 25, 2026 | $106.99 | $108.64 | $106.53 | $106.70 | -0.25% | 19,951,980 |
| Sep 24, 2026 | $105.65 | $107.06 | $105.06 | $106.97 | +0.51% | 32,362,190 |
| Sep 23, 2026 | $106.22 | $106.88 | $105.91 | $106.43 | -0.01% | 17,637,880 |
| Sep 22, 2026 | $110.28 | $110.43 | $104.51 | $106.44 | -4.50% | 32,892,690 |
| Sep 21, 2026 | $109.81 | $111.50 | $108.83 | $111.46 | +1.78% | 21,567,240 |
| Sep 18, 2026 | $110.35 | $110.81 | $108.09 | $109.51 | -0.66% | 41,295,920 |
| Sep 17, 2026 | $109.72 | $111.44 | $109.32 | $110.24 | +2.32% | 16,160,060 |
| Sep 16, 2026 | $110.66 | $110.99 | $107.55 | $107.74 | -2.12% | 15,563,780 |
| Sep 15, 2026 | $110.92 | $111.69 | $109.62 | $110.07 | +0.01% | 15,609,250 |
| Sep 14, 2026 | $109.97 | $111.74 | $109.39 | $110.06 | -1.85% | 12,547,120 |
| Sep 11, 2026 | $108.89 | $112.22 | $108.36 | $112.13 | +4.37% | 14,161,150 |
| Sep 10, 2026 | $108.74 | $109.89 | $107.36 | $107.44 | -1.82% | 11,546,270 |
| Sep 9, 2026 | $109.28 | $110.43 | $108.98 | $109.43 | +0.24% | 10,837,250 |
| Sep 8, 2026 | $109.37 | $109.64 | $108.48 | $109.17 | -0.03% | 14,687,460 |
| Sep 4, 2026 | $109.64 | $110.36 | $109.00 | $109.20 | +0.54% | 12,377,020 |
| Sep 3, 2026 | $108.80 | $109.67 | $107.60 | $108.61 | -0.77% | 14,219,130 |
| Sep 2, 2026 | $110.32 | $110.51 | $108.40 | $109.46 | -0.26% | 11,371,860 |
| Sep 1, 2026 | $110.05 | $110.72 | $108.93 | $109.74 | -0.68% | 14,173,010 |
| Aug 31, 2026 | $110.28 | $111.38 | $109.61 | $110.49 | +0.51% | 20,845,400 |
| Aug 28, 2026 | $112.31 | $112.50 | $109.71 | $109.93 | -1.98% | 13,045,420 |
| Aug 27, 2026 | $112.15 | $112.57 | $111.61 | $112.15 | -0.19% | 13,545,820 |
| Aug 26, 2026 | $111.51 | $112.95 | $111.19 | $112.36 | +1.13% | 10,311,510 |
| Aug 25, 2026 | $112.23 | $112.50 | $110.61 | $111.11 | +0.80% | 11,823,340 |
| Aug 24, 2026 | $109.97 | $111.22 | $109.30 | $110.23 | -0.73% | 12,635,440 |
| Aug 21, 2026 | $110.85 | $112.19 | $110.45 | $111.04 | +1.32% | 18,407,770 |
| Aug 20, 2026 | $110.13 | $111.58 | $109.23 | $109.59 | -0.87% | 12,637,870 |
| Aug 19, 2026 | $112.30 | $112.38 | $110.51 | $110.55 | -0.95% | 18,019,600 |
| Aug 18, 2026 | $111.75 | $112.75 | $110.36 | $111.61 | -1.14% | 20,060,520 |
| Aug 17, 2026 | $110.96 | $113.85 | $110.81 | $112.90 | +1.09% | 22,793,830 |
| Aug 14, 2026 | $112.80 | $113.68 | $110.06 | $111.68 | -1.58% | 29,415,180 |
| Aug 13, 2026 | $113.93 | $115.95 | $111.48 | $113.47 | -8.40% | 61,560,410 |
| Aug 12, 2026 | $122.75 | $124.45 | $122.26 | $123.88 | +2.86% | 36,223,010 |
| Aug 11, 2026 | $123.00 | $123.16 | $120.12 | $120.43 | -1.75% | 16,377,770 |
| Aug 10, 2026 | $123.05 | $124.71 | $122.27 | $122.57 | +0.94% | 21,131,920 |
| Aug 7, 2026 | $121.88 | $122.59 | $119.45 | $121.43 | +0.45% | 15,964,620 |
| Aug 6, 2026 | $121.48 | $122.19 | $119.90 | $120.88 | -0.51% | 14,049,690 |
| Aug 5, 2026 | $124.00 | $124.21 | $114.88 | $121.50 | -0.20% | 18,468,660 |
| Aug 4, 2026 | $119.39 | $121.90 | $118.73 | $121.74 | +5.08% | 26,637,880 |
| Aug 3, 2026 | $114.60 | $116.27 | $113.82 | $115.86 | -0.11% | 17,712,380 |
| Jul 31, 2026 | $115.33 | $117.25 | $113.89 | $115.99 | +2.14% | 18,812,040 |
| Jul 30, 2026 | $112.69 | $114.33 | $111.66 | $113.56 | +0.96% | 25,577,060 |
| Jul 29, 2026 | $117.02 | $117.28 | $112.35 | $112.48 | -2.68% | 22,761,450 |
| Jul 28, 2026 | $114.13 | $117.07 | $111.73 | $115.58 | +0.88% | 27,972,090 |
| Jul 27, 2026 | $115.16 | $115.38 | $112.74 | $114.57 | +0.35% | 15,976,760 |
| Jul 24, 2026 | $112.37 | $114.57 | $112.20 | $114.17 | +1.25% | 19,131,720 |
| Jul 23, 2026 | $112.00 | $113.90 | $111.83 | $112.76 | +0.49% | 15,175,460 |
| Jul 22, 2026 | $111.52 | $113.78 | $111.36 | $112.21 | +0.03% | 13,726,620 |
| Jul 21, 2026 | $112.70 | $113.18 | $110.93 | $112.18 | +1.34% | 17,031,500 |
| Jul 20, 2026 | $112.28 | $113.23 | $110.65 | $110.70 | -1.11% | 15,821,210 |
| Jul 17, 2026 | $109.15 | $113.23 | $108.91 | $111.94 | +2.08% | 28,459,500 |
| Jul 16, 2026 | $110.22 | $111.24 | $107.53 | $109.66 | -1.89% | 25,222,450 |
| Jul 15, 2026 | $117.20 | $117.50 | $110.22 | $111.77 | -4.54% | 23,829,090 |
| Jul 14, 2026 | $119.75 | $120.06 | $116.56 | $117.09 | -1.81% | 21,935,650 |
| Jul 13, 2026 | $119.97 | $120.34 | $117.26 | $119.25 | -1.70% | 17,569,180 |
| Jul 10, 2026 | $117.63 | $121.61 | $117.03 | $121.31 | +2.54% | 26,178,740 |
| Jul 9, 2026 | $115.28 | $119.48 | $115.28 | $118.31 | +3.94% | 21,293,360 |
| Jul 8, 2026 | $111.68 | $114.05 | $111.33 | $113.82 | +1.82% | 18,314,070 |
| Jul 7, 2026 | $112.79 | $114.03 | $111.67 | $111.79 | -1.92% | 16,650,870 |
| Jul 6, 2026 | $113.05 | $115.48 | $112.68 | $113.98 | +1.14% | 22,919,990 |
| Jul 2, 2026 | $117.03 | $117.14 | $111.90 | $112.69 | -3.69% | 24,254,880 |
| Jul 1, 2026 | $116.54 | $117.43 | $114.99 | $117.01 | -0.38% | 32,015,960 |
| Jun 30, 2026 | $116.78 | $119.10 | $116.20 | $117.46 | -0.20% | 32,465,530 |
| Jun 29, 2026 | $114.98 | $118.18 | $114.73 | $117.70 | +3.45% | 22,447,190 |
| Jun 26, 2026 | $117.18 | $117.18 | $112.86 | $113.77 | -4.37% | 51,641,390 |
| Jun 25, 2026 | $120.81 | $121.14 | $117.56 | $118.97 | -0.63% | 26,927,690 |
| Jun 24, 2026 | $120.57 | $122.89 | $119.03 | $119.73 | -1.17% | 21,752,920 |
| Jun 23, 2026 | $118.54 | $122.34 | $117.65 | $121.15 | -0.31% | 22,654,400 |
| Jun 22, 2026 | $119.60 | $122.09 | $119.60 | $121.53 | +1.66% | 20,174,070 |
| Jun 18, 2026 | $118.60 | $120.32 | $117.30 | $119.54 | +1.88% | 52,284,350 |
| Jun 17, 2026 | $118.96 | $119.66 | $116.94 | $117.33 | -1.87% | 18,472,050 |
| Jun 16, 2026 | $120.29 | $120.77 | $119.20 | $119.57 | -0.50% | 16,644,330 |
| Jun 15, 2026 | $122.56 | $122.59 | $119.53 | $120.17 | -0.77% | 23,147,980 |
| Jun 12, 2026 | $122.35 | $122.79 | $120.73 | $121.10 | -0.60% | 18,223,790 |
| Jun 11, 2026 | $117.18 | $122.55 | $116.50 | $121.83 | +2.55% | 24,625,500 |
| Jun 10, 2026 | $119.72 | $120.95 | $118.36 | $118.80 | -1.30% | 19,740,500 |
| Jun 9, 2026 | $123.26 | $124.22 | $117.10 | $120.36 | -3.05% | 22,744,080 |
| Jun 8, 2026 | $123.56 | $126.44 | $122.00 | $124.15 | +2.06% | 24,288,220 |
| Jun 5, 2026 | $128.66 | $128.84 | $121.55 | $121.64 | -6.43% | 33,169,340 |
| Jun 4, 2026 | $126.06 | $130.37 | $124.14 | $130.00 | +2.77% | 23,339,460 |
| Jun 3, 2026 | $126.16 | $129.42 | $124.92 | $126.50 | -1.17% | 29,972,470 |
| Jun 2, 2026 | $122.49 | $128.22 | $122.49 | $128.00 | +5.50% | 26,451,520 |
| Jun 1, 2026 | $119.80 | $121.95 | $118.30 | $121.33 | +0.76% | 23,966,810 |
| May 29, 2026 | $117.82 | $121.43 | $117.01 | $120.42 | +1.50% | 42,179,260 |
| May 28, 2026 | $120.53 | $120.72 | $117.96 | $118.64 | -0.86% | 20,631,320 |
| May 27, 2026 | $117.94 | $120.39 | $116.77 | $119.67 | +1.13% | 21,712,600 |
| May 26, 2026 | $120.54 | $120.77 | $117.10 | $118.33 | -1.73% | 26,607,170 |
| May 22, 2026 | $118.46 | $120.79 | $117.68 | $120.41 | +1.87% | 22,237,160 |
| May 21, 2026 | $114.13 | $118.60 | $113.57 | $118.20 | +3.37% | 22,700,580 |
| May 20, 2026 | $115.69 | $116.92 | $113.85 | $114.35 | -0.89% | 26,154,760 |
| May 19, 2026 | $117.04 | $118.50 | $114.79 | $115.38 | -2.94% | 32,525,480 |
| May 18, 2026 | $118.80 | $119.39 | $116.03 | $118.88 | +0.57% | 24,763,520 |
| May 15, 2026 | $114.61 | $118.83 | $114.00 | $118.21 | +2.32% | 38,519,630 |
| May 14, 2026 | $117.55 | $119.36 | $113.97 | $115.53 | +13.41% | 70,932,270 |
| May 13, 2026 | $99.40 | $102.01 | $99.29 | $101.87 | +2.60% | 45,241,630 |
| May 12, 2026 | $99.52 | $99.93 | $97.77 | $99.29 | +0.58% | 28,810,760 |
| May 11, 2026 | $96.35 | $98.83 | $95.33 | $98.72 | +2.23% | 31,852,520 |
| May 8, 2026 | $93.33 | $97.02 | $93.14 | $96.57 | +4.79% | 24,652,520 |
| May 7, 2026 | $92.00 | $92.73 | $91.61 | $92.16 | +0.57% | 17,062,270 |
| May 6, 2026 | $92.64 | $93.42 | $91.00 | $91.64 | -2.82% | 27,026,570 |
| May 5, 2026 | $93.82 | $94.72 | $93.38 | $94.30 | +1.80% | 13,456,170 |
| May 4, 2026 | $91.85 | $93.10 | $91.19 | $92.63 | +0.85% | 12,684,760 |
| May 1, 2026 | $91.75 | $92.92 | $91.16 | $91.85 | +0.38% | 16,095,730 |
| Apr 30, 2026 | $89.82 | $91.67 | $89.32 | $91.50 | +2.15% | 21,686,740 |
| Apr 29, 2026 | $87.32 | $89.63 | $86.84 | $89.57 | +3.12% | 15,427,940 |
| Apr 28, 2026 | $88.55 | $88.55 | $85.78 | $86.86 | -1.59% | 16,889,310 |
| Apr 27, 2026 | $89.28 | $89.50 | $87.64 | $88.26 | -0.84% | 13,810,460 |
| Apr 24, 2026 | $87.41 | $89.73 | $87.41 | $89.01 | +0.47% | 18,969,940 |
| Apr 23, 2026 | $89.32 | $90.00 | $88.27 | $88.59 | -1.35% | 21,156,670 |
| Apr 22, 2026 | $89.93 | $90.45 | $89.48 | $89.80 | +0.11% | 16,986,140 |
| Apr 21, 2026 | $87.92 | $89.80 | $87.16 | $89.70 | +2.27% | 18,653,430 |
| Apr 20, 2026 | $86.20 | $88.35 | $85.86 | $87.71 | +1.69% | 16,695,610 |
| Apr 17, 2026 | $85.19 | $86.38 | $84.60 | $86.25 | +2.07% | 20,321,930 |
| Apr 16, 2026 | $82.08 | $84.53 | $82.00 | $84.50 | +2.60% | 14,609,000 |
| Apr 15, 2026 | $82.53 | $82.66 | $80.88 | $82.36 | -0.30% | 15,066,390 |
| Apr 14, 2026 | $82.03 | $82.65 | $81.36 | $82.61 | +0.32% | 17,856,810 |
| Apr 13, 2026 | $82.04 | $82.39 | $81.25 | $82.35 | +0.16% | 19,997,520 |
| Apr 10, 2026 | $83.89 | $84.56 | $81.62 | $82.22 | -1.14% | 17,571,100 |
| Apr 9, 2026 | $83.85 | $84.77 | $82.15 | $83.17 | -0.63% | 17,611,740 |
| Apr 8, 2026 | $82.31 | $83.74 | $81.50 | $83.70 | +3.74% | 19,621,910 |
| Apr 7, 2026 | $80.02 | $80.89 | $79.42 | $80.68 | +0.30% | 13,428,100 |
| Apr 6, 2026 | $79.12 | $80.48 | $79.02 | $80.44 | +1.79% | 16,388,600 |
| Apr 2, 2026 | $76.73 | $79.10 | $76.54 | $79.02 | +1.40% | 12,634,890 |
| Apr 1, 2026 | $78.00 | $79.12 | $77.81 | $77.93 | +0.44% | 21,309,020 |
| Mar 31, 2026 | $77.89 | $78.19 | $76.31 | $77.59 | +0.71% | 25,105,710 |
| Mar 30, 2026 | $79.86 | $80.39 | $76.59 | $77.04 | -3.60% | 24,306,310 |
| Mar 27, 2026 | $81.98 | $82.12 | $79.40 | $79.92 | -2.73% | 20,557,430 |
| Mar 26, 2026 | $82.07 | $83.11 | $81.81 | $82.16 | +0.40% | 26,649,620 |
| Mar 25, 2026 | $81.00 | $82.68 | $80.89 | $81.83 | +1.20% | 23,146,030 |
| Mar 24, 2026 | $78.37 | $80.94 | $78.13 | $80.86 | +2.59% | 23,528,000 |
| Mar 23, 2026 | $78.64 | $79.51 | $78.42 | $78.82 | +1.51% | 20,072,230 |
| Mar 20, 2026 | $78.45 | $79.04 | $76.71 | $77.65 | -1.10% | 90,380,830 |
| Mar 19, 2026 | $77.55 | $78.88 | $76.92 | $78.51 | +1.17% | 17,519,550 |
| Mar 18, 2026 | $79.74 | $80.03 | $77.53 | $77.60 | -2.11% | 18,827,580 |
| Mar 17, 2026 | $79.18 | $80.05 | $78.82 | $79.27 | +0.47% | 16,210,460 |
| Mar 16, 2026 | $78.92 | $79.17 | $78.19 | $78.90 | +0.73% | 14,715,060 |
| Mar 13, 2026 | $78.07 | $79.26 | $77.94 | $78.33 | +0.76% | 19,080,390 |
| Mar 12, 2026 | $76.95 | $78.13 | $76.95 | $77.74 | -0.46% | 19,969,500 |
| Mar 11, 2026 | $77.64 | $78.50 | $77.12 | $78.10 | +0.51% | 14,727,410 |
| Mar 10, 2026 | $77.14 | $79.01 | $77.10 | $77.70 | +1.96% | 24,836,040 |
| Mar 9, 2026 | $77.18 | $77.56 | $75.20 | $76.21 | -3.09% | 32,855,940 |
| Mar 6, 2026 | $78.52 | $79.52 | $78.35 | $78.64 | -1.71% | 20,621,220 |
| Mar 5, 2026 | $79.99 | $81.17 | $79.05 | $80.01 | -1.06% | 26,844,850 |
| Mar 4, 2026 | $79.20 | $80.96 | $78.53 | $80.87 | +2.42% | 20,388,110 |
| Mar 3, 2026 | $78.38 | $79.44 | $77.57 | $78.96 | -0.58% | 17,521,060 |
| Mar 2, 2026 | $78.75 | $79.52 | $77.69 | $79.42 | -0.05% | 18,540,350 |
| Feb 27, 2026 | $77.65 | $79.53 | $77.07 | $79.46 | +1.74% | 27,498,010 |
| Feb 26, 2026 | $78.94 | $79.34 | $77.72 | $78.10 | -1.29% | 19,608,020 |
| Feb 25, 2026 | $78.45 | $79.42 | $78.26 | $79.12 | +1.25% | 22,721,820 |
| Feb 24, 2026 | $77.74 | $78.71 | $77.47 | $78.14 | +0.51% | 19,485,070 |
| Feb 23, 2026 | $78.85 | $79.48 | $76.94 | $77.74 | -1.84% | 24,485,910 |
| Feb 20, 2026 | $78.13 | $79.33 | $78.13 | $79.20 | +0.81% | 29,461,610 |
| Feb 19, 2026 | $77.99 | $79.16 | $77.87 | $78.56 | +0.49% | 18,443,220 |
| Feb 18, 2026 | $76.55 | $78.60 | $76.49 | $78.18 | +1.73% | 20,648,810 |
| Feb 17, 2026 | $76.95 | $77.57 | $76.48 | $76.85 | 0.00% | 24,792,720 |
| Feb 13, 2026 | $74.38 | $77.30 | $73.42 | $76.85 | +2.47% | 42,886,420 |
| Feb 12, 2026 | $79.61 | $80.37 | $74.09 | $75.00 | -12.32% | 68,098,560 |
| Feb 11, 2026 | $86.06 | $87.14 | $85.13 | $85.54 | -0.87% | 34,455,760 |
| Feb 10, 2026 | $86.97 | $88.19 | $86.13 | $86.29 | -0.56% | 32,113,840 |
| Feb 9, 2026 | $84.73 | $87.25 | $84.31 | $86.78 | +2.31% | 22,908,420 |
| Feb 6, 2026 | $83.56 | $85.00 | $82.81 | $84.82 | +2.99% | 23,936,580 |
| Feb 5, 2026 | $80.86 | $83.31 | $80.81 | $82.36 | +1.48% | 24,236,540 |
| Feb 4, 2026 | $83.98 | $84.24 | $81.14 | $81.16 | -2.35% | 39,765,730 |
| Feb 3, 2026 | $80.81 | $83.25 | $80.81 | $83.11 | +3.06% | 34,962,140 |
| Feb 2, 2026 | $78.12 | $81.16 | $78.00 | $80.64 | +2.96% | 28,238,590 |
| Jan 30, 2026 | $78.09 | $78.80 | $77.72 | $78.32 | -0.14% | 26,458,380 |
| Jan 29, 2026 | $79.11 | $79.48 | $77.63 | $78.43 | -0.67% | 22,642,940 |
| Jan 28, 2026 | $78.93 | $79.04 | $78.02 | $78.96 | +0.36% | 14,022,930 |
| Jan 27, 2026 | $77.19 | $78.91 | $77.05 | $78.68 | +2.17% | 17,756,730 |
| Jan 26, 2026 | $76.47 | $77.42 | $75.64 | $77.01 | +3.24% | 24,714,400 |
| Jan 23, 2026 | $73.95 | $75.07 | $73.71 | $74.59 | +0.35% | 13,125,530 |
| Jan 22, 2026 | $74.11 | $74.78 | $73.88 | $74.33 | +0.87% | 12,879,820 |
| Jan 21, 2026 | $73.95 | $74.36 | $73.01 | $73.69 | +0.46% | 18,210,170 |
| Jan 20, 2026 | $74.52 | $74.87 | $73.21 | $73.35 | -2.45% | 23,999,670 |
| Jan 16, 2026 | $75.64 | $75.99 | $74.60 | $75.19 | -0.08% | 25,743,340 |
| Jan 15, 2026 | $75.22 | $76.05 | $74.91 | $75.25 | +1.13% | 18,213,020 |
| Jan 14, 2026 | $74.93 | $75.11 | $73.82 | $74.41 | -1.40% | 17,801,260 |
| Jan 13, 2026 | $73.99 | $75.50 | $73.86 | $75.47 | +1.97% | 17,809,920 |
| Jan 12, 2026 | $72.91 | $74.05 | $72.80 | $74.01 | +0.18% | 20,985,710 |
| Jan 9, 2026 | $73.45 | $74.33 | $73.34 | $73.88 | -0.11% | 19,104,130 |
| Jan 8, 2026 | $74.31 | $74.46 | $73.55 | $73.96 | -1.02% | 17,192,240 |
| Jan 7, 2026 | $75.12 | $75.38 | $74.20 | $74.72 | -0.68% | 20,347,450 |
| Jan 6, 2026 | $75.53 | $75.73 | $74.81 | $75.23 | -0.46% | 17,017,200 |
| Jan 5, 2026 | $76.45 | $76.77 | $75.21 | $75.58 | -0.60% | 16,328,810 |
| Jan 2, 2026 | $76.65 | $76.95 | $75.61 | $76.04 | -1.29% | 15,749,840 |
| Dec 31, 2025 | $77.34 | $77.82 | $76.88 | $77.03 | -0.49% | 13,570,460 |
| Dec 30, 2025 | $77.81 | $77.81 | $77.17 | $77.41 | -0.49% | 13,952,180 |
| Dec 29, 2025 | $78.03 | $78.30 | $77.52 | $77.79 | -0.47% | 17,941,800 |
| Dec 26, 2025 | $78.10 | $78.28 | $77.93 | $78.16 | +0.18% | 10,158,010 |
| Dec 24, 2025 | $78.02 | $78.29 | $77.85 | $78.02 | 0.00% | 9,104,399 |
| Dec 23, 2025 | $77.61 | $78.12 | $77.59 | $78.02 | -0.12% | 16,712,900 |
| Dec 22, 2025 | $79.02 | $79.15 | $77.96 | $78.11 | -0.40% | 18,016,050 |
| Dec 19, 2025 | $76.97 | $79.17 | $76.79 | $78.42 | +1.91% | 84,881,910 |
| Dec 18, 2025 | $76.33 | $77.81 | $76.26 | $76.95 | +1.25% | 19,249,350 |
| Dec 17, 2025 | $77.90 | $78.20 | $75.92 | $76.00 | -2.00% | 26,094,400 |
| Dec 16, 2025 | $78.11 | $78.61 | $77.38 | $77.55 | -0.89% | 17,737,170 |
| Dec 15, 2025 | $78.21 | $78.71 | $77.54 | $78.25 | +0.58% | 17,646,020 |
| Dec 12, 2025 | $79.46 | $79.56 | $77.72 | $77.80 | -1.85% | 16,672,270 |
| Dec 11, 2025 | $80.24 | $80.37 | $78.83 | $79.27 | -1.22% | 18,652,340 |
| Dec 10, 2025 | $78.83 | $80.82 | $78.80 | $80.25 | +0.93% | 21,302,730 |
| Dec 9, 2025 | $78.79 | $79.88 | $78.51 | $79.51 | +0.82% | 15,737,450 |
| Dec 8, 2025 | $78.21 | $79.38 | $78.12 | $78.86 | +1.14% | 17,454,460 |
| Dec 5, 2025 | $77.97 | $78.19 | $77.40 | $77.97 | +0.27% | 12,579,350 |
| Dec 4, 2025 | $77.69 | $77.86 | $77.17 | $77.76 | +0.01% | 12,572,640 |
| Dec 3, 2025 | $76.59 | $77.82 | $75.65 | $77.75 | +1.14% | 16,088,440 |
| Dec 2, 2025 | $76.16 | $77.00 | $75.76 | $76.87 | +1.09% | 14,619,070 |
| Dec 1, 2025 | $76.67 | $76.82 | $75.93 | $76.04 | -1.17% | 15,529,580 |
| Nov 28, 2025 | $76.14 | $76.96 | $75.81 | $76.94 | +1.14% | 7,320,910 |
| Nov 26, 2025 | $76.46 | $76.60 | $75.34 | $76.07 | -0.33% | 15,972,620 |
| Nov 25, 2025 | $76.49 | $77.06 | $76.08 | $76.32 | +0.10% | 18,818,800 |
| Nov 24, 2025 | $76.49 | $76.88 | $75.68 | $76.24 | +0.18% | 26,691,470 |
| Nov 21, 2025 | $75.64 | $76.94 | $75.47 | $76.10 | +0.87% | 24,428,760 |
| Nov 20, 2025 | $79.12 | $80.06 | $75.32 | $75.44 | -3.76% | 27,381,870 |
| Nov 19, 2025 | $77.30 | $78.93 | $77.16 | $78.39 | +1.32% | 24,759,660 |
| Nov 18, 2025 | $77.55 | $78.20 | $76.45 | $77.37 | -0.53% | 26,025,480 |
| Nov 17, 2025 | $77.89 | $79.39 | $77.47 | $77.78 | -0.28% | 28,720,150 |
| Nov 14, 2025 | $76.58 | $78.67 | $75.84 | $78.00 | +0.80% | 38,819,560 |
| Nov 13, 2025 | $77.95 | $79.50 | $76.65 | $77.38 | +4.62% | 57,638,530 |
| Nov 12, 2025 | $71.91 | $74.21 | $71.72 | $73.96 | +3.14% | 57,591,650 |
| Nov 11, 2025 | $71.74 | $72.25 | $71.10 | $71.71 | -0.53% | 21,412,890 |
| Nov 10, 2025 | $71.76 | $72.50 | $71.15 | $72.09 | +1.44% | 22,201,250 |
| Nov 7, 2025 | $71.39 | $71.59 | $70.54 | $71.07 | +0.04% | 16,913,730 |
| Nov 6, 2025 | $71.71 | $72.23 | $70.69 | $71.04 | -1.47% | 16,469,950 |
| Nov 5, 2025 | $72.22 | $72.58 | $71.34 | $72.10 | -0.30% | 16,113,480 |
| Nov 4, 2025 | $73.90 | $73.99 | $71.98 | $72.32 | -2.86% | 22,345,030 |
| Nov 3, 2025 | $74.61 | $74.84 | $73.62 | $74.45 | +1.83% | 21,733,390 |
| Oct 31, 2025 | $72.72 | $73.48 | $72.43 | $73.11 | +0.27% | 24,008,000 |
| Oct 30, 2025 | $71.37 | $73.11 | $71.34 | $72.91 | +2.22% | 18,101,770 |
| Oct 29, 2025 | $72.68 | $72.82 | $70.92 | $71.33 | -1.78% | 18,020,590 |
| Oct 28, 2025 | $71.20 | $72.68 | $71.03 | $72.62 | +1.72% | 19,896,780 |
| Oct 27, 2025 | $70.54 | $71.46 | $70.43 | $71.39 | +1.08% | 15,986,780 |
| Oct 24, 2025 | $70.64 | $70.94 | $70.06 | $70.63 | +0.51% | 13,075,550 |
| Oct 23, 2025 | $70.60 | $71.24 | $70.23 | $70.27 | -0.55% | 14,614,130 |
| Oct 22, 2025 | $70.86 | $70.97 | $69.85 | $70.66 | -0.08% | 14,967,250 |
| Oct 21, 2025 | $70.58 | $71.24 | $70.38 | $70.72 | +0.10% | 15,763,350 |
| Oct 20, 2025 | $70.12 | $70.97 | $70.12 | $70.65 | – | 12,183,520 |
Seasonality
CSCO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.5% | 1.9% | 1.8% | 0.5% | 3.6% | 1.2% | 1.9% | 0.6% | -1.8% | 1.0% | 4.7% | 2.1% |
| Months up | 8 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 2.2% | 1.5% | -2.4% | 18.6% | 31.6% | -2.5% | -0.9% | -4.7% | -2.6% | -2.5% | ||
| 2025 | 3.1% | 5.8% | -3.7% | -5.8% | 9.2% | 10.1% | -1.3% | 1.5% | -1.0% | 7.5% | 5.2% | 0.1% |
| 2024 | 0.1% | -3.6% | 3.2% | -5.1% | -1.0% | 2.2% | 2.9% | 4.3% | 5.3% | 3.7% | 8.1% | -0.0% |
| 2023 | 3.0% | -0.5% | 8.0% | -8.9% | 5.1% | 4.2% | 1.3% | 10.2% | -6.3% | -2.3% | -7.2% | 4.4% |
| 2022 | -11.6% | 0.2% | -0.0% | -11.6% | -8.0% | -5.3% | 7.4% | -1.4% | -10.6% | 14.6% | 9.4% | -4.2% |
| 2021 | 0.4% | 0.7% | 15.2% | -0.8% | 3.9% | 0.2% | 5.2% | 6.6% | -7.8% | 3.5% | -2.0% | 15.6% |
| 2020 | -3.4% | -13.1% | -1.6% | 8.8% | 12.8% | -2.5% | 1.8% | -10.4% | -6.7% | -8.0% | 19.8% | 4.0% |
| 2019 | 10.0% | 9.5% | 4.3% | 4.3% | -7.0% | 5.2% | 1.9% | -15.5% | 5.6% | -3.1% | -4.6% | 5.8% |
| 2018 | 9.3% | 7.8% | -4.2% | 4.1% | -3.6% | 0.7% | -1.0% | 13.0% | 1.8% | -5.3% | 4.6% | -9.5% |
| 2017 | 2.5% | 11.3% | -1.1% | 1.7% | -7.5% | -0.7% | 1.4% | 2.4% | 4.4% | 2.4% | 9.2% | 2.7% |