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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $108.15 | $112.70 | $103.14 | $104.51 | -1.87% | 84,843,960 |
| Oct 19, 2026 | $109.24 | $109.47 | $103.58 | $106.50 | -0.83% | 68,556,040 |
| Oct 12, 2026 | $118.21 | $118.27 | $107.14 | $107.39 | -9.29% | 80,406,930 |
| Oct 5, 2026 | $111.98 | $118.65 | $111.54 | $118.39 | +5.52% | 81,249,870 |
| Sep 28, 2026 | $106.52 | $112.23 | $105.98 | $112.20 | +5.15% | 78,368,450 |
| Sep 21, 2026 | $109.81 | $111.50 | $104.51 | $106.70 | -2.57% | 124,411,980 |
| Sep 14, 2026 | $109.97 | $111.74 | $107.55 | $109.51 | -2.34% | 101,176,130 |
| Sep 8, 2026 | $109.37 | $112.22 | $107.36 | $112.13 | +2.68% | 51,232,130 |
| Aug 31, 2026 | $110.28 | $111.38 | $107.60 | $109.20 | -0.66% | 72,986,420 |
| Aug 24, 2026 | $109.97 | $112.95 | $109.30 | $109.93 | -1.00% | 61,361,530 |
| Aug 17, 2026 | $110.96 | $113.85 | $109.23 | $111.04 | -0.57% | 91,919,590 |
| Aug 10, 2026 | $123.05 | $124.71 | $110.06 | $111.68 | -8.03% | 164,708,290 |
| Aug 3, 2026 | $114.60 | $124.21 | $113.82 | $121.43 | +4.69% | 92,833,230 |
| Jul 27, 2026 | $115.16 | $117.28 | $111.66 | $115.99 | +1.59% | 111,099,400 |
| Jul 20, 2026 | $112.28 | $114.57 | $110.65 | $114.17 | +1.99% | 80,886,510 |
| Jul 13, 2026 | $119.97 | $120.34 | $107.53 | $111.94 | -7.72% | 117,015,870 |
| Jul 6, 2026 | $113.05 | $121.61 | $111.33 | $121.31 | +7.65% | 105,357,030 |
| Jun 29, 2026 | $114.98 | $119.10 | $111.90 | $112.69 | -0.95% | 111,183,560 |
| Jun 22, 2026 | $119.60 | $122.89 | $112.86 | $113.77 | -4.83% | 143,150,470 |
| Jun 15, 2026 | $122.56 | $122.59 | $116.94 | $119.54 | -1.29% | 110,548,710 |
| Jun 8, 2026 | $123.56 | $126.44 | $116.50 | $121.10 | -0.44% | 109,622,090 |
| Jun 1, 2026 | $119.80 | $130.37 | $118.30 | $121.64 | +1.01% | 136,899,600 |
| May 26, 2026 | $120.54 | $121.43 | $116.77 | $120.42 | +0.01% | 111,130,350 |
| May 18, 2026 | $118.80 | $120.79 | $113.57 | $120.41 | +1.86% | 128,381,500 |
| May 11, 2026 | $96.35 | $119.36 | $95.33 | $118.21 | +22.41% | 215,356,810 |
| May 4, 2026 | $91.85 | $97.02 | $91.00 | $96.57 | +5.14% | 94,882,290 |
| Apr 27, 2026 | $89.28 | $92.92 | $85.78 | $91.85 | +3.19% | 83,910,180 |
| Apr 20, 2026 | $86.20 | $90.45 | $85.86 | $89.01 | +3.20% | 92,461,790 |
| Apr 13, 2026 | $82.04 | $86.38 | $80.88 | $86.25 | +4.90% | 87,851,650 |
| Apr 6, 2026 | $79.12 | $84.77 | $79.02 | $82.22 | +4.05% | 84,621,450 |
| Mar 30, 2026 | $79.86 | $80.39 | $76.31 | $79.02 | -1.13% | 83,355,930 |
| Mar 23, 2026 | $78.64 | $83.11 | $78.13 | $79.92 | +2.92% | 113,953,310 |
| Mar 16, 2026 | $78.92 | $80.05 | $76.71 | $77.65 | -0.87% | 157,653,480 |
| Mar 9, 2026 | $77.18 | $79.26 | $75.20 | $78.33 | -0.39% | 111,469,280 |
| Mar 2, 2026 | $78.75 | $81.17 | $77.57 | $78.64 | -1.03% | 103,915,590 |
| Feb 23, 2026 | $78.85 | $79.53 | $76.94 | $79.46 | +0.33% | 113,798,830 |
| Feb 17, 2026 | $76.95 | $79.33 | $76.48 | $79.20 | +3.06% | 93,346,360 |
| Feb 9, 2026 | $84.73 | $88.19 | $73.42 | $76.85 | -9.40% | 200,463,000 |
| Feb 2, 2026 | $78.12 | $85.00 | $78.00 | $84.82 | +8.30% | 151,139,580 |
| Jan 26, 2026 | $76.47 | $79.48 | $75.64 | $78.32 | +5.00% | 105,595,380 |
| Jan 20, 2026 | $74.52 | $75.07 | $73.01 | $74.59 | -0.80% | 68,215,190 |
| Jan 12, 2026 | $72.91 | $76.05 | $72.80 | $75.19 | +1.77% | 100,553,250 |
| Jan 5, 2026 | $76.45 | $76.77 | $73.34 | $73.88 | -2.84% | 89,989,830 |
| Dec 29, 2025 | $78.03 | $78.30 | $75.61 | $76.04 | -2.71% | 61,214,280 |
| Dec 22, 2025 | $79.02 | $79.15 | $77.59 | $78.16 | -0.33% | 53,991,359 |
| Dec 15, 2025 | $78.21 | $79.17 | $75.92 | $78.42 | +0.80% | 165,608,850 |
| Dec 8, 2025 | $78.21 | $80.82 | $77.72 | $77.80 | -0.22% | 89,819,250 |
| Dec 1, 2025 | $76.67 | $78.19 | $75.65 | $77.97 | +1.34% | 71,389,080 |
| Nov 24, 2025 | $76.49 | $77.06 | $75.34 | $76.94 | +1.10% | 68,803,800 |
| Nov 17, 2025 | $77.89 | $80.06 | $75.32 | $76.10 | -2.44% | 131,315,920 |
| Nov 10, 2025 | $71.76 | $79.50 | $71.10 | $78.00 | +9.75% | 197,663,880 |
| Nov 3, 2025 | $74.61 | $74.84 | $70.54 | $71.07 | -2.79% | 93,575,580 |
| Oct 27, 2025 | $70.54 | $73.48 | $70.43 | $73.11 | +3.51% | 96,013,920 |
| Oct 20, 2025 | $70.12 | $71.24 | $69.85 | $70.63 | +0.71% | 70,603,800 |
| Oct 13, 2025 | $68.55 | $70.77 | $66.81 | $70.13 | +3.22% | 76,028,110 |
| Oct 6, 2025 | $68.44 | $70.81 | $67.81 | $67.94 | +0.03% | 114,863,130 |
| Sep 29, 2025 | $67.72 | $69.49 | $67.44 | $67.92 | +1.04% | 77,209,350 |
| Sep 22, 2025 | $67.86 | $68.24 | $66.85 | $67.22 | -1.45% | 97,498,880 |
| Sep 15, 2025 | $66.51 | $68.92 | $66.35 | $68.21 | +2.53% | 120,976,040 |
| Sep 8, 2025 | $66.72 | $68.57 | $66.13 | $66.53 | -0.55% | 76,466,840 |
| Sep 2, 2025 | $68.11 | $68.41 | $66.48 | $66.90 | -3.17% | 68,688,300 |
| Aug 25, 2025 | $67.28 | $69.58 | $67.11 | $69.09 | +2.63% | 84,118,000 |
| Aug 18, 2025 | $66.08 | $68.04 | $65.75 | $67.32 | +1.69% | 83,883,640 |
| Aug 11, 2025 | $72.30 | $72.55 | $65.86 | $66.20 | -7.79% | 169,143,370 |
| Aug 4, 2025 | $67.77 | $72.02 | $67.45 | $71.79 | +6.97% | 109,836,430 |
| Jul 28, 2025 | $67.75 | $69.15 | $66.52 | $67.11 | -2.30% | 91,517,570 |
| Jul 21, 2025 | $67.90 | $68.83 | $67.79 | $68.69 | +0.94% | 67,367,670 |
| Jul 14, 2025 | $67.83 | $68.84 | $66.98 | $68.05 | +0.15% | 82,097,190 |
| Jul 7, 2025 | $69.08 | $69.39 | $67.69 | $67.95 | -2.05% | 98,639,150 |
| Jun 30, 2025 | $68.84 | $69.78 | $68.18 | $69.37 | +1.05% | 89,129,390 |
| Jun 23, 2025 | $66.35 | $69.22 | $66.21 | $68.65 | +3.51% | 125,967,030 |
| Jun 16, 2025 | $65.19 | $66.65 | $64.85 | $66.32 | +3.48% | 108,888,800 |
| Jun 9, 2025 | $66.12 | $66.36 | $63.87 | $64.09 | -2.98% | 81,142,980 |
| Jun 2, 2025 | $62.73 | $66.16 | $62.71 | $66.06 | +4.79% | 83,746,130 |
| May 26, 2025 | $62.72 | $63.99 | $62.30 | $63.04 | -0.11% | 86,703,091 |
| May 19, 2025 | $63.43 | $64.13 | $62.53 | $63.11 | -0.80% | 78,126,810 |
| May 12, 2025 | $61.61 | $65.75 | $60.85 | $63.62 | +6.44% | 167,808,270 |
| May 5, 2025 | $59.00 | $60.83 | $58.58 | $59.77 | +0.74% | 76,283,330 |
| Apr 28, 2025 | $56.53 | $59.42 | $56.42 | $59.33 | +4.62% | 91,702,200 |
| Apr 21, 2025 | $55.16 | $56.98 | $53.83 | $56.71 | +1.70% | 105,048,150 |
| Apr 14, 2025 | $57.89 | $58.21 | $55.42 | $55.76 | -2.74% | 70,663,000 |
| Apr 7, 2025 | $53.38 | $58.43 | $52.11 | $57.33 | +5.12% | 192,575,490 |
| Mar 31, 2025 | $60.63 | $62.04 | $54.44 | $54.54 | -10.38% | 148,258,630 |
| Mar 24, 2025 | $61.04 | $61.98 | $60.51 | $60.86 | +0.93% | 130,493,690 |
| Mar 17, 2025 | $60.40 | $61.58 | $59.43 | $60.30 | -0.33% | 129,957,350 |
| Mar 10, 2025 | $63.48 | $63.69 | $59.23 | $60.50 | -5.38% | 104,854,460 |
| Mar 3, 2025 | $64.39 | $64.88 | $62.19 | $63.94 | -0.27% | 105,640,400 |
| Feb 24, 2025 | $64.43 | $65.29 | $62.83 | $64.11 | +0.20% | 104,247,380 |
| Feb 18, 2025 | $65.30 | $66.25 | $63.88 | $63.98 | -1.37% | 69,953,910 |
| Feb 10, 2025 | $63.12 | $66.50 | $61.20 | $64.87 | +4.18% | 130,585,960 |
| Feb 3, 2025 | $60.19 | $63.25 | $59.55 | $62.27 | +2.76% | 91,509,610 |
| Jan 27, 2025 | $61.39 | $61.46 | $58.76 | $60.60 | -2.62% | 110,763,690 |
| Jan 21, 2025 | $60.47 | $62.32 | $60.28 | $62.23 | +3.32% | 69,505,400 |
| Jan 13, 2025 | $58.92 | $60.95 | $58.17 | $60.23 | +2.54% | 97,563,390 |
| Jan 6, 2025 | $58.91 | $59.58 | $58.27 | $58.74 | -0.20% | 67,081,880 |
| Dec 30, 2024 | $59.09 | $59.68 | $58.36 | $58.86 | -1.26% | 62,124,890 |
| Dec 23, 2024 | $58.13 | $60.06 | $58.12 | $59.61 | +1.86% | 50,141,918 |
| Dec 16, 2024 | $58.47 | $59.07 | $57.27 | $58.52 | -0.17% | 167,483,360 |
| Dec 9, 2024 | $59.83 | $59.88 | $58.13 | $58.62 | -2.12% | 89,674,980 |
| Dec 2, 2024 | $59.25 | $60.23 | $59.14 | $59.89 | +1.15% | 78,340,610 |
| Nov 25, 2024 | $58.65 | $59.87 | $58.26 | $59.21 | +1.13% | 90,939,560 |
| Nov 18, 2024 | $57.55 | $58.70 | $56.35 | $58.55 | +1.90% | 87,706,360 |
| Nov 11, 2024 | $59.00 | $59.38 | $57.23 | $57.46 | -1.03% | 132,708,310 |
| Nov 4, 2024 | $55.45 | $58.30 | $55.12 | $58.06 | +4.61% | 79,357,460 |
| Oct 28, 2024 | $55.90 | $56.11 | $54.53 | $55.50 | -0.43% | 86,265,630 |
| Oct 21, 2024 | $56.69 | $57.06 | $55.67 | $55.74 | -1.80% | 77,142,940 |
| Oct 14, 2024 | $54.31 | $56.87 | $53.79 | $56.76 | +4.63% | 99,940,440 |
| Oct 7, 2024 | $52.58 | $54.33 | $52.20 | $54.25 | +2.84% | 55,974,983 |
| Sep 30, 2024 | $53.02 | $53.31 | $52.13 | $52.75 | -0.51% | 68,258,480 |
| Sep 23, 2024 | $52.06 | $53.29 | $51.89 | $53.02 | +2.02% | 99,487,180 |
| Sep 16, 2024 | $49.88 | $52.33 | $49.78 | $51.97 | +4.36% | 102,966,840 |
| Sep 9, 2024 | $48.47 | $50.06 | $47.85 | $49.80 | +2.68% | 68,944,850 |
| Sep 3, 2024 | $50.31 | $50.50 | $48.20 | $48.50 | -4.04% | 68,682,790 |
| Aug 26, 2024 | $50.79 | $51.02 | $49.41 | $50.54 | -0.39% | 68,771,890 |
| Aug 19, 2024 | $49.33 | $50.93 | $49.30 | $50.74 | +2.59% | 91,928,640 |
| Aug 12, 2024 | $45.53 | $50.28 | $44.50 | $49.46 | +8.78% | 145,343,360 |
| Aug 5, 2024 | $46.55 | $46.68 | $44.64 | $45.47 | -2.55% | 108,081,490 |
| Jul 29, 2024 | $47.82 | $48.77 | $46.35 | $46.66 | -2.55% | 94,432,930 |
| Jul 22, 2024 | $47.32 | $48.19 | $46.24 | $47.88 | +1.18% | 98,325,690 |
| Jul 15, 2024 | $47.41 | $48.74 | $46.79 | $47.32 | -0.13% | 96,353,560 |
| Jul 8, 2024 | $46.35 | $47.86 | $45.65 | $47.38 | +1.56% | 96,089,600 |
| Jul 1, 2024 | $47.48 | $47.84 | $46.31 | $46.65 | -1.81% | 60,381,136 |
| Jun 24, 2024 | $47.49 | $47.86 | $46.77 | $47.51 | +0.47% | 91,374,070 |
| Jun 17, 2024 | $45.40 | $47.84 | $44.95 | $47.29 | +3.52% | 125,198,430 |
| Jun 10, 2024 | $45.80 | $46.08 | $44.97 | $45.68 | -0.35% | 79,081,640 |
| Jun 3, 2024 | $46.72 | $47.63 | $45.64 | $45.84 | -1.42% | 106,562,380 |
| May 28, 2024 | $46.15 | $46.89 | $45.85 | $46.50 | +0.17% | 93,347,060 |
| May 20, 2024 | $48.00 | $48.07 | $46.38 | $46.42 | -3.63% | 97,932,170 |
| May 13, 2024 | $48.31 | $50.11 | $48.11 | $48.17 | +0.23% | 139,720,590 |
| May 6, 2024 | $47.22 | $48.14 | $46.97 | $48.06 | +1.99% | 68,147,520 |
| Apr 29, 2024 | $47.99 | $48.31 | $46.60 | $47.12 | -1.55% | 81,778,260 |
| Apr 22, 2024 | $48.49 | $48.93 | $47.61 | $47.86 | -0.95% | 84,675,690 |
| Apr 15, 2024 | $49.72 | $49.79 | $47.71 | $48.32 | -0.35% | 82,997,160 |
| Apr 8, 2024 | $48.19 | $50.20 | $48.16 | $48.49 | -0.12% | 94,221,090 |
| Apr 1, 2024 | $49.96 | $50.20 | $47.89 | $48.55 | -2.72% | 89,797,770 |
| Mar 25, 2024 | $49.56 | $50.20 | $49.29 | $49.91 | +0.26% | 65,404,780 |
| Mar 18, 2024 | $49.22 | $50.19 | $48.94 | $49.78 | +1.74% | 96,687,610 |
| Mar 11, 2024 | $49.72 | $50.55 | $48.90 | $48.93 | -1.15% | 126,263,990 |
| Mar 4, 2024 | $48.37 | $49.78 | $48.23 | $49.50 | +2.27% | 104,760,280 |
| Feb 26, 2024 | $48.85 | $48.90 | $47.66 | $48.40 | -0.94% | 81,639,780 |
| Feb 20, 2024 | $47.97 | $49.14 | $47.85 | $48.86 | +0.87% | 77,563,840 |
| Feb 12, 2024 | $50.03 | $50.34 | $48.19 | $48.44 | -3.37% | 141,535,330 |
| Feb 5, 2024 | $49.94 | $50.61 | $49.26 | $50.13 | -0.10% | 99,338,000 |
| Jan 29, 2024 | $51.84 | $52.42 | $49.62 | $50.18 | -3.76% | 98,295,110 |
| Jan 22, 2024 | $51.55 | $52.62 | $51.21 | $52.14 | +1.70% | 86,898,530 |
| Jan 16, 2024 | $50.25 | $51.39 | $49.91 | $51.27 | +1.85% | 75,889,370 |
| Jan 8, 2024 | $49.75 | $50.82 | $49.43 | $50.34 | +0.50% | 88,977,650 |
| Jan 2, 2024 | $50.49 | $50.86 | $49.87 | $50.09 | -0.85% | 72,670,230 |
| Dec 26, 2023 | $50.11 | $50.63 | $50.05 | $50.52 | +0.86% | 41,178,305 |
| Dec 18, 2023 | $49.92 | $50.46 | $49.38 | $50.09 | +0.44% | 86,977,190 |
| Dec 11, 2023 | $48.94 | $50.01 | $48.81 | $49.87 | +3.08% | 150,299,190 |
| Dec 4, 2023 | $48.06 | $48.59 | $47.59 | $48.38 | -0.19% | 94,851,920 |
| Nov 27, 2023 | $48.33 | $48.78 | $47.81 | $48.47 | +0.23% | 106,622,670 |
| Nov 20, 2023 | $47.56 | $48.40 | $47.55 | $48.36 | +1.27% | 74,457,020 |
| Nov 13, 2023 | $52.48 | $53.43 | $46.20 | $47.76 | -9.19% | 176,845,930 |
| Nov 6, 2023 | $52.97 | $53.50 | $51.75 | $52.59 | -0.79% | 82,629,510 |
| Oct 30, 2023 | $51.35 | $53.45 | $51.09 | $53.01 | +2.81% | 76,237,190 |
| Oct 23, 2023 | $52.82 | $53.37 | $51.31 | $51.56 | -2.59% | 77,897,380 |
| Oct 16, 2023 | $54.07 | $54.59 | $52.80 | $52.93 | -1.56% | 82,144,220 |
| Oct 9, 2023 | $53.35 | $54.22 | $53.25 | $53.77 | +0.60% | 62,187,240 |
| Oct 2, 2023 | $53.84 | $54.40 | $52.58 | $53.45 | -0.58% | 77,238,620 |
| Sep 25, 2023 | $53.46 | $54.20 | $52.53 | $53.76 | +0.35% | 76,843,990 |
| Sep 18, 2023 | $56.01 | $56.28 | $52.85 | $53.57 | -4.41% | 90,106,020 |
| Sep 11, 2023 | $56.72 | $56.97 | $55.54 | $56.04 | -1.11% | 102,640,200 |
| Sep 5, 2023 | $57.82 | $57.82 | $56.56 | $56.67 | -2.02% | 54,020,590 |
| Aug 28, 2023 | $55.89 | $58.19 | $55.68 | $57.84 | +3.84% | 81,894,450 |
| Aug 21, 2023 | $55.20 | $56.48 | $55.15 | $55.70 | +1.20% | 85,517,300 |
| Aug 14, 2023 | $53.80 | $55.84 | $52.87 | $55.04 | +2.32% | 141,468,650 |
| Aug 7, 2023 | $52.97 | $54.14 | $52.36 | $53.79 | +2.20% | 72,992,120 |
| Jul 31, 2023 | $51.84 | $53.32 | $51.74 | $52.63 | +1.04% | 74,638,590 |
| Jul 24, 2023 | $52.69 | $53.89 | $51.77 | $52.09 | -1.03% | 91,383,180 |
| Jul 17, 2023 | $50.20 | $53.00 | $50.14 | $52.63 | +4.47% | 128,389,400 |
| Jul 10, 2023 | $51.07 | $52.15 | $50.06 | $50.38 | -1.20% | 97,813,100 |
| Jul 3, 2023 | $51.36 | $51.83 | $50.65 | $50.99 | -1.45% | 51,801,830 |
| Jun 26, 2023 | $50.31 | $52.26 | $50.18 | $51.74 | +2.80% | 69,834,970 |
| Jun 20, 2023 | $51.94 | $52.08 | $50.09 | $50.33 | -3.34% | 68,620,920 |
| Jun 12, 2023 | $49.92 | $52.41 | $49.67 | $52.07 | +4.85% | 115,795,220 |
| Jun 5, 2023 | $50.22 | $50.58 | $49.14 | $49.66 | -0.72% | 71,407,370 |
| May 30, 2023 | $49.99 | $50.49 | $49.26 | $50.02 | +0.32% | 108,037,380 |
| May 22, 2023 | $49.11 | $50.09 | $47.72 | $49.86 | +1.49% | 93,308,890 |
| May 15, 2023 | $46.80 | $49.34 | $45.70 | $49.13 | +5.18% | 129,070,230 |
| May 8, 2023 | $46.44 | $46.93 | $45.92 | $46.71 | +0.99% | 69,466,840 |
| May 1, 2023 | $47.20 | $47.52 | $45.56 | $46.25 | -2.12% | 86,129,490 |
| Apr 24, 2023 | $47.05 | $47.45 | $45.97 | $47.25 | +0.47% | 102,542,330 |
| Apr 17, 2023 | $50.56 | $50.69 | $46.24 | $47.03 | -6.94% | 118,343,080 |
| Apr 10, 2023 | $51.11 | $51.40 | $50.05 | $50.54 | -1.42% | 70,048,170 |
| Apr 3, 2023 | $52.06 | $52.56 | $50.73 | $51.27 | -1.92% | 59,031,510 |
| Mar 27, 2023 | $50.70 | $52.35 | $50.27 | $52.28 | +3.49% | 77,788,340 |
| Mar 20, 2023 | $50.22 | $51.33 | $49.41 | $50.51 | +0.64% | 104,647,920 |
| Mar 13, 2023 | $48.53 | $50.55 | $48.12 | $50.19 | +3.36% | 124,385,670 |
| Mar 6, 2023 | $49.46 | $49.81 | $48.30 | $48.56 | -1.46% | 72,276,390 |
| Feb 27, 2023 | $48.95 | $49.36 | $48.02 | $49.28 | +1.65% | 79,101,220 |
| Feb 21, 2023 | $50.71 | $50.76 | $48.17 | $48.48 | -4.51% | 76,720,140 |
| Feb 13, 2023 | $47.45 | $51.74 | $47.18 | $50.77 | +7.43% | 139,323,080 |
| Feb 6, 2023 | $48.07 | $48.28 | $46.43 | $47.26 | -2.82% | 85,567,970 |
| Jan 30, 2023 | $48.14 | $49.56 | $47.51 | $48.63 | +0.25% | 91,586,800 |
| Jan 23, 2023 | $46.90 | $48.73 | $46.81 | $48.51 | +3.70% | 71,059,340 |
| Jan 17, 2023 | $48.92 | $48.94 | $45.67 | $46.78 | -4.30% | 80,138,710 |
| Jan 9, 2023 | $48.26 | $49.43 | $48.22 | $48.88 | +1.16% | 65,834,330 |
| Jan 3, 2023 | $47.86 | $48.59 | $46.76 | $48.32 | +1.43% | 74,253,840 |
| Dec 27, 2022 | $47.67 | $47.77 | $46.95 | $47.64 | +0.34% | 46,509,822 |
| Dec 19, 2022 | $47.66 | $47.96 | $46.69 | $47.48 | -0.69% | 81,345,503 |
| Dec 12, 2022 | $48.80 | $50.71 | $47.08 | $47.81 | -1.34% | 142,680,060 |
| Dec 5, 2022 | $49.55 | $49.64 | $48.06 | $48.46 | -2.49% | 74,730,470 |
| Nov 28, 2022 | $48.29 | $50.46 | $47.84 | $49.70 | +2.69% | 89,562,200 |
| Nov 21, 2022 | $47.61 | $49.05 | $47.56 | $48.40 | +1.28% | 53,975,495 |
| Nov 14, 2022 | $44.83 | $48.04 | $44.30 | $47.79 | +6.70% | 135,079,990 |
| Nov 7, 2022 | $44.83 | $45.81 | $43.89 | $44.79 | +0.61% | 111,349,540 |
| Oct 31, 2022 | $45.31 | $46.21 | $43.39 | $44.52 | -2.45% | 82,736,360 |
| Oct 24, 2022 | $43.12 | $45.71 | $42.90 | $45.64 | +6.64% | 94,086,510 |
| Oct 17, 2022 | $41.04 | $42.97 | $40.95 | $42.80 | +6.47% | 107,005,940 |
| Oct 10, 2022 | $40.63 | $40.96 | $38.61 | $40.20 | -0.17% | 99,195,340 |
| Oct 3, 2022 | $40.67 | $42.25 | $40.08 | $40.27 | +0.68% | 96,636,910 |
| Sep 26, 2022 | $40.66 | $41.57 | $39.96 | $40.00 | -1.62% | 108,426,700 |
| Sep 19, 2022 | $42.90 | $43.44 | $40.12 | $40.66 | -6.10% | 87,656,020 |
| Sep 12, 2022 | $46.11 | $46.73 | $42.79 | $43.30 | -5.40% | 119,347,870 |
| Sep 6, 2022 | $44.66 | $45.89 | $43.98 | $45.77 | +2.65% | 62,394,400 |
| Aug 29, 2022 | $45.72 | $46.00 | $44.28 | $44.59 | -2.83% | 81,668,330 |
| Aug 22, 2022 | $48.47 | $48.50 | $45.88 | $45.89 | -5.77% | 92,426,460 |
| Aug 15, 2022 | $46.39 | $50.00 | $46.03 | $48.70 | +4.48% | 127,715,730 |
| Aug 8, 2022 | $45.49 | $46.61 | $44.72 | $46.61 | +3.55% | 80,045,340 |
| Aug 1, 2022 | $45.06 | $45.93 | $44.54 | $45.01 | -0.79% | 78,885,780 |
| Jul 25, 2022 | $44.66 | $45.87 | $43.75 | $45.37 | +2.05% | 96,094,600 |
| Jul 18, 2022 | $43.30 | $44.92 | $42.41 | $44.46 | +3.23% | 85,423,620 |
| Jul 11, 2022 | $43.34 | $43.83 | $41.35 | $43.07 | -0.74% | 86,753,150 |
| Jul 5, 2022 | $41.52 | $43.61 | $40.82 | $43.39 | +1.85% | 75,832,260 |
| Jun 27, 2022 | $44.29 | $44.47 | $41.57 | $42.60 | -3.40% | 105,586,820 |
| Jun 21, 2022 | $43.81 | $44.28 | $42.72 | $44.10 | +1.64% | 107,565,670 |
| Jun 13, 2022 | $43.06 | $44.43 | $42.57 | $43.39 | -0.23% | 160,802,680 |
| Jun 6, 2022 | $45.60 | $46.09 | $43.29 | $43.49 | -3.89% | 82,257,690 |
| May 31, 2022 | $45.27 | $45.80 | $44.74 | $45.25 | -0.81% | 123,980,880 |
| May 23, 2022 | $43.34 | $45.64 | $42.50 | $45.62 | +6.24% | 135,101,740 |
| May 16, 2022 | $49.66 | $50.72 | $41.02 | $42.94 | -13.36% | 223,531,100 |
| May 9, 2022 | $49.00 | $50.24 | $47.47 | $49.56 | +0.47% | 112,939,900 |
| May 2, 2022 | $49.34 | $51.66 | $48.85 | $49.33 | +0.71% | 108,860,110 |
| Apr 25, 2022 | $51.45 | $51.98 | $48.87 | $48.98 | -4.63% | 112,036,040 |
| Apr 18, 2022 | $50.88 | $53.83 | $50.80 | $51.36 | +0.37% | 83,848,060 |
| Apr 11, 2022 | $53.92 | $53.95 | $51.12 | $51.17 | -5.73% | 81,275,720 |
| Apr 4, 2022 | $55.46 | $56.12 | $53.74 | $54.28 | -2.48% | 89,240,690 |
| Mar 28, 2022 | $54.80 | $56.94 | $54.42 | $55.66 | +1.26% | 98,379,350 |
| Mar 21, 2022 | $56.06 | $56.72 | $53.68 | $54.97 | -1.79% | 116,848,450 |
| Mar 14, 2022 | $54.73 | $56.42 | $54.00 | $55.97 | +2.34% | 129,266,350 |
| Mar 7, 2022 | $56.31 | $56.44 | $53.97 | $54.69 | -3.22% | 103,025,400 |
| Feb 28, 2022 | $55.41 | $57.00 | $54.26 | $56.51 | +0.84% | 93,854,500 |
| Feb 22, 2022 | $56.93 | $57.14 | $53.21 | $56.04 | -2.05% | 93,925,020 |
| Feb 14, 2022 | $53.41 | $57.69 | $52.70 | $57.21 | +6.14% | 128,448,270 |
| Feb 7, 2022 | $55.33 | $56.38 | $53.77 | $53.90 | -2.27% | 88,669,980 |
| Jan 31, 2022 | $55.43 | $56.32 | $54.39 | $55.15 | -0.83% | 114,616,830 |
| Jan 24, 2022 | $56.16 | $57.00 | $53.45 | $55.61 | -1.89% | 144,924,630 |
| Jan 18, 2022 | $59.98 | $60.22 | $56.61 | $56.68 | -7.63% | 94,524,880 |
| Jan 10, 2022 | $60.87 | $62.82 | $60.52 | $61.36 | +0.38% | 94,628,570 |
| Jan 3, 2022 | $62.90 | $63.35 | $59.91 | $61.13 | -3.53% | 116,958,650 |
| Dec 27, 2021 | $62.41 | $64.29 | $62.28 | $63.37 | +1.75% | 62,157,908 |
| Dec 20, 2021 | $59.67 | $62.90 | $59.30 | $62.28 | +3.01% | 76,970,100 |
| Dec 13, 2021 | $59.10 | $60.80 | $57.37 | $60.46 | +2.04% | 152,497,000 |
| Dec 6, 2021 | $56.70 | $59.34 | $56.47 | $59.25 | +5.37% | 107,440,600 |
| Nov 29, 2021 | $55.14 | $56.82 | $54.15 | $56.23 | +2.85% | 143,612,070 |
| Nov 22, 2021 | $53.35 | $55.75 | $53.30 | $54.67 | +2.67% | 101,665,020 |
| Nov 15, 2021 | $56.93 | $58.08 | $51.08 | $53.25 | -6.28% | 172,548,670 |
| Nov 8, 2021 | $57.10 | $58.63 | $56.31 | $56.82 | -0.44% | 81,478,020 |
| Nov 1, 2021 | $55.87 | $57.93 | $55.50 | $57.07 | +1.97% | 83,366,950 |
| Oct 25, 2021 | $55.11 | $56.72 | $54.81 | $55.97 | +1.56% | 66,507,600 |
| Oct 18, 2021 | $55.04 | $56.23 | $54.57 | $55.11 | -0.25% | 63,508,050 |
| Oct 11, 2021 | $55.25 | $55.89 | $54.07 | $55.25 | +0.31% | 65,757,118 |
| Oct 4, 2021 | $54.50 | $55.41 | $52.98 | $55.08 | -0.11% | 81,539,452 |
| Sep 27, 2021 | $56.46 | $56.67 | $54.04 | $55.14 | -2.80% | 82,593,910 |
| Sep 20, 2021 | $56.38 | $56.90 | $55.23 | $56.73 | -0.21% | 87,957,180 |
| Sep 13, 2021 | $58.16 | $59.60 | $56.47 | $56.85 | -1.80% | 128,180,430 |
| Sep 7, 2021 | $59.24 | $59.37 | $57.82 | $57.89 | -2.57% | 57,209,230 |
| Aug 30, 2021 | $58.98 | $59.72 | $58.58 | $59.42 | +0.68% | 65,896,004 |
| Aug 23, 2021 | $57.85 | $60.27 | $57.74 | $59.02 | +1.37% | 80,477,900 |
| Aug 16, 2021 | $56.30 | $58.34 | $54.59 | $58.22 | +3.10% | 105,265,920 |
| Aug 9, 2021 | $55.82 | $56.62 | $55.25 | $56.47 | +1.58% | 53,810,613 |
| Aug 2, 2021 | $55.60 | $56.42 | $55.15 | $55.59 | +0.40% | 70,659,940 |
| Jul 26, 2021 | $55.13 | $55.65 | $54.41 | $55.37 | +0.25% | 67,790,840 |
| Jul 19, 2021 | $53.67 | $55.34 | $52.73 | $55.23 | +2.85% | 80,016,320 |
| Jul 12, 2021 | $54.04 | $54.41 | $53.13 | $53.70 | -0.07% | 70,139,341 |
| Jul 6, 2021 | $53.22 | $53.93 | $52.34 | $53.74 | +0.37% | 64,171,240 |
| Jun 28, 2021 | $53.16 | $53.62 | $52.62 | $53.54 | +0.90% | 70,904,470 |
| Jun 21, 2021 | $52.37 | $53.41 | $52.29 | $53.06 | +1.90% | 79,540,230 |
| Jun 14, 2021 | $54.39 | $54.53 | $51.88 | $52.07 | -4.93% | 97,198,490 |
| Jun 7, 2021 | $54.32 | $55.35 | $53.79 | $54.77 | +1.29% | 84,408,260 |
| Jun 1, 2021 | $52.96 | $54.17 | $52.40 | $54.07 | +2.21% | 59,541,100 |
| May 24, 2021 | $52.96 | $53.77 | $52.58 | $52.90 | +0.90% | 131,537,650 |
| May 17, 2021 | $52.76 | $53.34 | $50.10 | $52.43 | -0.89% | 138,392,950 |
| May 10, 2021 | $53.97 | $54.14 | $51.47 | $52.90 | -0.99% | 96,847,820 |
| May 3, 2021 | $51.21 | $53.68 | $50.30 | $53.43 | +4.95% | 99,088,880 |
| Apr 26, 2021 | $51.65 | $51.77 | $50.41 | $50.91 | -1.93% | 76,210,350 |
| Apr 19, 2021 | $52.53 | $52.96 | $51.18 | $51.91 | -1.69% | 85,101,120 |
| Apr 12, 2021 | $52.07 | $53.18 | $51.14 | $52.80 | +1.36% | 91,369,220 |
| Apr 5, 2021 | $51.63 | $52.92 | $51.45 | $52.09 | +0.21% | 79,017,670 |
| Mar 29, 2021 | $52.40 | $52.94 | $51.18 | $51.98 | -1.12% | 87,606,410 |
| Mar 22, 2021 | $48.94 | $52.64 | $48.94 | $52.57 | +7.33% | 150,121,460 |
| Mar 15, 2021 | $48.90 | $49.74 | $48.32 | $48.98 | +0.33% | 134,919,770 |
| Mar 8, 2021 | $46.24 | $49.08 | $46.20 | $48.82 | +5.56% | 118,351,790 |
| Mar 1, 2021 | $45.22 | $46.74 | $44.15 | $46.25 | +3.08% | 106,931,250 |
| Feb 22, 2021 | $45.29 | $46.24 | $44.76 | $44.87 | -1.77% | 103,036,040 |
| Feb 16, 2021 | $47.26 | $47.26 | $45.58 | $45.68 | -3.40% | 73,825,630 |
| Feb 8, 2021 | $48.56 | $49.34 | $45.83 | $47.29 | -1.64% | 128,381,070 |
| Feb 1, 2021 | $44.92 | $48.34 | $44.66 | $48.08 | +7.85% | 94,245,640 |
| Jan 25, 2021 | $45.04 | $46.46 | $44.48 | $44.58 | -0.42% | 103,077,630 |
| Jan 19, 2021 | $45.33 | $45.63 | $44.23 | $44.77 | -1.45% | 77,507,570 |
| Jan 11, 2021 | $45.15 | $45.97 | $44.85 | $45.43 | +0.82% | 117,179,720 |
| Jan 4, 2021 | $44.31 | $45.41 | $43.35 | $45.06 | +0.69% | 103,134,350 |
| Dec 28, 2020 | $44.93 | $45.34 | $44.16 | $44.75 | +0.47% | 51,435,980 |
| Dec 21, 2020 | $44.47 | $45.07 | $44.07 | $44.54 | -1.98% | 53,650,028 |
| Dec 14, 2020 | $44.27 | $45.57 | $44.14 | $45.44 | +2.53% | 107,638,130 |
| Dec 7, 2020 | $44.29 | $44.83 | $43.72 | $44.32 | -0.14% | 82,434,240 |
| Nov 30, 2020 | $42.44 | $44.51 | $42.41 | $44.38 | +3.93% | 121,143,110 |
| Nov 23, 2020 | $41.03 | $42.98 | $41.02 | $42.70 | +4.22% | 75,893,590 |
| Nov 16, 2020 | $41.74 | $42.59 | $40.77 | $40.97 | -1.04% | 120,997,930 |
| Nov 9, 2020 | $39.92 | $41.52 | $38.12 | $41.40 | +10.31% | 180,160,580 |
| Nov 2, 2020 | $36.19 | $37.60 | $35.67 | $37.53 | +4.54% | 123,572,900 |
| Oct 26, 2020 | $38.40 | $38.43 | $35.28 | $35.90 | -7.52% | 166,111,140 |
| Oct 19, 2020 | $40.15 | $40.38 | $38.38 | $38.82 | -3.34% | 89,136,750 |
| Oct 12, 2020 | $39.93 | $40.61 | $39.35 | $40.16 | +0.78% | 99,392,300 |
| Oct 5, 2020 | $38.48 | $40.23 | $38.29 | $39.85 | +4.13% | 111,152,390 |
| Sep 28, 2020 | $39.20 | $39.70 | $37.97 | $38.27 | -0.47% | 113,122,290 |
| Sep 21, 2020 | $39.31 | $39.47 | $37.60 | $38.45 | -3.42% | 124,872,030 |
| Sep 14, 2020 | $40.22 | $41.17 | $39.51 | $39.81 | -0.18% | 129,889,950 |
| Sep 8, 2020 | $40.05 | $40.64 | $39.42 | $39.88 | -2.30% | 99,415,120 |
| Aug 31, 2020 | $42.10 | $42.69 | $40.44 | $40.82 | -3.27% | 148,844,100 |
| Aug 24, 2020 | $42.07 | $42.47 | $41.45 | $42.20 | -0.12% | 93,816,470 |
| Aug 17, 2020 | $42.55 | $42.76 | $41.73 | $42.25 | -0.59% | 109,787,200 |
| Aug 10, 2020 | $47.16 | $48.45 | $42.27 | $42.50 | -10.39% | 185,271,410 |
| Aug 3, 2020 | $47.14 | $47.83 | $46.68 | $47.43 | +0.70% | 71,304,760 |
| Jul 27, 2020 | $46.66 | $47.26 | $45.38 | $47.10 | +1.51% | 74,260,970 |
| Jul 20, 2020 | $46.67 | $47.70 | $46.11 | $46.40 | -0.75% | 99,993,340 |
| Jul 13, 2020 | $46.87 | $46.99 | $45.20 | $46.75 | +0.19% | 91,073,160 |
| Jul 6, 2020 | $46.07 | $47.20 | $45.32 | $46.66 | +2.26% | 88,079,860 |
| Jun 29, 2020 | $46.34 | $47.01 | $45.48 | $45.63 | -1.47% | 82,525,680 |
| Jun 22, 2020 | $45.11 | $46.51 | $44.20 | $46.31 | +2.18% | 190,504,270 |
| Jun 15, 2020 | $44.12 | $47.49 | $43.93 | $45.32 | +0.55% | 128,300,460 |
| Jun 8, 2020 | $47.46 | $48.24 | $43.64 | $45.07 | -5.77% | 116,588,140 |
| Jun 1, 2020 | $47.15 | $48.29 | $45.88 | $47.83 | +0.02% | 90,200,230 |
| May 26, 2020 | $45.78 | $47.82 | $44.68 | $47.82 | +6.50% | 107,532,160 |
| May 18, 2020 | $45.21 | $45.82 | $44.12 | $44.90 | +1.42% | 102,777,660 |
| May 11, 2020 | $42.78 | $44.58 | $41.31 | $44.27 | +2.98% | 169,977,230 |
| May 4, 2020 | $40.96 | $43.02 | $40.49 | $42.99 | +5.06% | 89,234,760 |
| Apr 27, 2020 | $42.70 | $43.63 | $40.77 | $40.92 | -3.76% | 100,570,930 |
| Apr 20, 2020 | $41.92 | $43.29 | $40.41 | $42.52 | +0.09% | 104,178,380 |
| Apr 13, 2020 | $41.04 | $42.82 | $40.53 | $42.48 | +3.11% | 117,782,560 |
| Apr 6, 2020 | $40.46 | $42.74 | $39.78 | $41.20 | +5.48% | 112,341,220 |
| Mar 30, 2020 | $39.45 | $40.49 | $37.47 | $39.06 | +0.62% | 129,346,500 |
| Mar 23, 2020 | $35.51 | $40.92 | $33.74 | $38.82 | +9.04% | 200,698,740 |
| Mar 16, 2020 | $33.23 | $39.32 | $32.40 | $35.60 | -5.42% | 249,590,160 |
| Mar 9, 2020 | $36.90 | $40.15 | $33.00 | $37.64 | -5.14% | 281,395,290 |
| Mar 2, 2020 | $40.15 | $41.90 | $37.80 | $39.68 | -0.63% | 207,042,590 |
| Feb 24, 2020 | $45.00 | $45.68 | $38.35 | $39.93 | -13.75% | 253,486,450 |
| Feb 18, 2020 | $46.82 | $46.96 | $45.90 | $46.30 | -1.44% | 86,624,820 |
| Feb 10, 2020 | $47.99 | $50.28 | $46.48 | $46.97 | -2.08% | 147,659,130 |
| Feb 3, 2020 | $46.40 | $48.82 | $46.21 | $47.97 | +4.35% | 72,995,714 |
| Jan 27, 2020 | $47.89 | $48.07 | $45.84 | $45.97 | -5.90% | 83,883,330 |
| Jan 21, 2020 | $48.96 | $49.53 | $48.41 | $48.85 | -0.35% | 67,792,340 |
| Jan 13, 2020 | $47.31 | $49.54 | $47.30 | $49.02 | +4.01% | 99,755,500 |
| Jan 6, 2020 | $47.14 | $47.88 | $46.81 | $47.13 | -1.05% | 95,649,370 |
| Dec 30, 2019 | $47.75 | $48.42 | $47.29 | $47.63 | -0.29% | 59,321,580 |
| Dec 23, 2019 | $47.55 | $48.30 | $47.42 | $47.77 | +0.67% | 49,480,948 |
| Dec 16, 2019 | $45.80 | $48.37 | $45.80 | $47.45 | +4.75% | 149,666,580 |
| Dec 9, 2019 | $43.89 | $46.05 | $43.75 | $45.30 | +3.33% | 104,850,120 |
| Dec 2, 2019 | $45.25 | $45.33 | $43.40 | $43.84 | -3.24% | 94,367,580 |
| Nov 25, 2019 | $45.00 | $45.77 | $44.93 | $45.31 | +1.03% | 73,783,276 |
| Nov 18, 2019 | $44.98 | $45.74 | $44.44 | $44.85 | -0.53% | 99,629,280 |
| Nov 11, 2019 | $48.01 | $48.85 | $44.60 | $45.09 | -7.66% | 160,484,940 |
| Nov 4, 2019 | $47.50 | $48.98 | $47.26 | $48.83 | +3.83% | 81,044,130 |
| Oct 28, 2019 | $47.15 | $47.65 | $46.64 | $47.03 | +0.28% | 76,528,120 |
| Oct 21, 2019 | $47.14 | $47.89 | $46.10 | $46.90 | +0.41% | 79,497,980 |
| Oct 14, 2019 | $46.55 | $47.30 | $46.00 | $46.71 | +0.32% | 82,971,860 |
| Oct 7, 2019 | $47.47 | $48.13 | $45.55 | $46.56 | -2.02% | 105,657,960 |
| Sep 30, 2019 | $48.95 | $49.87 | $45.70 | $47.52 | -2.70% | 104,747,480 |
| Sep 23, 2019 | $49.66 | $50.20 | $48.26 | $48.84 | -1.53% | 98,816,000 |
| Sep 16, 2019 | $49.80 | $50.18 | $48.78 | $49.60 | -0.86% | 106,393,290 |
| Sep 9, 2019 | $48.97 | $50.30 | $47.95 | $50.03 | +2.44% | 88,364,730 |
| Sep 3, 2019 | $46.63 | $48.99 | $46.20 | $48.84 | +4.34% | 67,094,180 |
| Aug 26, 2019 | $47.05 | $47.91 | $46.24 | $46.81 | +0.43% | 80,865,860 |
| Aug 19, 2019 | $47.90 | $49.33 | $46.43 | $46.61 | -0.75% | 110,385,530 |
| Aug 12, 2019 | $52.27 | $53.07 | $46.00 | $46.96 | -10.43% | 154,666,260 |
| Aug 5, 2019 | $52.39 | $53.36 | $50.94 | $52.43 | -1.54% | 118,287,290 |
| Jul 29, 2019 | $56.69 | $57.15 | $52.58 | $53.25 | -5.80% | 87,158,340 |
| Jul 22, 2019 | $57.46 | $58.10 | $56.37 | $56.53 | -1.45% | 71,725,260 |
| Jul 15, 2019 | $58.00 | $58.26 | $56.90 | $57.36 | -1.02% | 53,753,169 |
| Jul 8, 2019 | $56.25 | $57.99 | $55.96 | $57.95 | +2.39% | 84,416,820 |
| Jul 1, 2019 | $55.26 | $56.73 | $54.23 | $56.60 | +3.42% | 76,938,960 |
| Jun 24, 2019 | $57.25 | $57.29 | $54.03 | $54.73 | -4.03% | 189,684,500 |
| Jun 17, 2019 | $54.99 | $58.15 | $54.86 | $57.03 | +4.16% | 141,220,650 |
| Jun 10, 2019 | $56.14 | $57.56 | $54.66 | $54.75 | -2.11% | 105,093,710 |
| Jun 3, 2019 | $52.05 | $56.30 | $51.49 | $55.93 | +7.50% | 99,913,910 |
| May 28, 2019 | $54.74 | $55.03 | $52.01 | $52.03 | -4.30% | 82,966,000 |
| May 20, 2019 | $55.80 | $56.75 | $53.94 | $54.37 | -3.51% | 94,837,410 |
| May 13, 2019 | $51.83 | $56.83 | $51.06 | $56.35 | +5.60% | 158,282,570 |
| May 6, 2019 | $53.86 | $54.76 | $51.95 | $53.36 | -2.88% | 109,959,380 |
| Apr 29, 2019 | $55.67 | $56.35 | $54.18 | $54.94 | -1.68% | 104,718,100 |
| Apr 22, 2019 | $56.16 | $57.15 | $55.68 | $55.88 | -0.92% | 76,143,570 |
| Apr 15, 2019 | $56.40 | $57.53 | $56.11 | $56.40 | +0.20% | 74,246,610 |
| Apr 8, 2019 | $55.20 | $56.36 | $54.79 | $56.29 | +1.96% | 70,198,860 |
| Apr 1, 2019 | $54.48 | $55.80 | $54.39 | $55.21 | +2.26% | 87,727,180 |
| Mar 25, 2019 | $52.70 | $54.00 | $52.25 | $53.99 | +2.37% | 86,344,390 |
| Mar 18, 2019 | $53.27 | $54.23 | $52.70 | $52.74 | -0.86% | 103,998,960 |
| Mar 11, 2019 | $51.14 | $53.62 | $51.10 | $53.20 | +4.17% | 118,998,690 |
| Mar 4, 2019 | $51.65 | $51.97 | $50.51 | $51.07 | -0.66% | 93,088,550 |
| Feb 25, 2019 | $50.34 | $52.09 | $50.34 | $51.41 | +2.59% | 114,780,440 |
| Feb 19, 2019 | $49.20 | $50.22 | $49.20 | $50.11 | +1.38% | 75,390,050 |
| Feb 11, 2019 | $47.34 | $49.68 | $47.12 | $49.43 | +4.75% | 148,575,770 |
| Feb 4, 2019 | $47.22 | $47.59 | $46.30 | $47.19 | -0.32% | 87,588,970 |
| Jan 28, 2019 | $45.73 | $47.56 | $45.23 | $47.34 | +2.62% | 90,341,160 |
| Jan 22, 2019 | $44.88 | $46.66 | $44.38 | $46.13 | +2.44% | 87,585,870 |
| Jan 14, 2019 | $43.08 | $45.35 | $43.00 | $45.03 | +3.54% | 94,179,730 |
| Jan 7, 2019 | $42.86 | $43.94 | $42.58 | $43.49 | +1.33% | 104,691,160 |
| Dec 31, 2018 | $43.19 | $43.55 | $40.96 | $42.92 | +0.35% | 101,475,790 |
| Dec 24, 2018 | $41.70 | $43.53 | $40.25 | $42.77 | +2.20% | 108,080,950 |
| Dec 17, 2018 | $45.82 | $45.99 | $41.74 | $41.85 | -8.66% | 213,877,100 |
| Dec 10, 2018 | $46.30 | $48.20 | $45.64 | $45.82 | -1.34% | 124,012,240 |
| Dec 3, 2018 | $48.32 | $49.14 | $46.36 | $46.44 | -2.99% | 132,743,520 |
| Nov 26, 2018 | $45.14 | $47.91 | $45.09 | $47.87 | +7.48% | 126,938,970 |
| Nov 19, 2018 | $46.35 | $46.58 | $44.14 | $44.54 | -3.91% | 85,600,655 |
| Nov 12, 2018 | $47.14 | $47.25 | $44.08 | $46.35 | -1.61% | 164,761,540 |
| Nov 5, 2018 | $45.74 | $48.44 | $45.35 | $47.11 | +3.58% | 95,509,920 |
| Oct 29, 2018 | $44.89 | $46.30 | $42.94 | $45.48 | +2.78% | 129,667,780 |
| Oct 22, 2018 | $45.77 | $46.28 | $43.78 | $44.25 | -2.40% | 127,992,790 |
| Oct 15, 2018 | $45.52 | $46.49 | $44.67 | $45.34 | -0.81% | 105,915,970 |
| Oct 8, 2018 | $47.92 | $48.50 | $43.92 | $45.71 | -5.03% | 144,613,870 |
| Oct 1, 2018 | $49.00 | $49.47 | $47.61 | $48.13 | -1.07% | 87,221,000 |
| Sep 24, 2018 | $48.21 | $49.06 | $48.06 | $48.65 | +0.19% | 86,600,090 |
| Sep 17, 2018 | $47.23 | $48.64 | $47.07 | $48.56 | +2.45% | 118,982,230 |
| Sep 10, 2018 | $47.30 | $47.49 | $46.44 | $47.40 | +0.74% | 81,020,700 |
| Sep 4, 2018 | $47.84 | $48.06 | $46.76 | $47.05 | -1.51% | 72,388,800 |
| Aug 27, 2018 | $46.50 | $47.83 | $46.34 | $47.77 | +3.13% | 97,265,700 |
| Aug 20, 2018 | $45.99 | $46.44 | $45.72 | $46.32 | +0.98% | 80,984,840 |
| Aug 13, 2018 | $44.08 | $46.09 | $43.01 | $45.87 | +4.77% | 131,771,290 |
| Aug 6, 2018 | $42.73 | $44.11 | $42.66 | $43.78 | +2.22% | 73,590,460 |
| Jul 30, 2018 | $42.46 | $42.88 | $41.20 | $42.83 | +0.61% | 88,723,810 |
| Jul 23, 2018 | $41.92 | $43.83 | $41.44 | $42.57 | +1.33% | 97,585,940 |
| Jul 16, 2018 | $42.05 | $43.01 | $41.86 | $42.01 | +0.55% | 110,412,420 |
| Jul 9, 2018 | $42.75 | $43.78 | $40.94 | $41.78 | -2.18% | 128,785,850 |
| Jul 2, 2018 | $42.56 | $43.23 | $41.96 | $42.71 | -0.74% | 72,526,250 |
| Jun 25, 2018 | $42.69 | $43.50 | $41.81 | $43.03 | -0.39% | 114,234,360 |
| Jun 18, 2018 | $43.87 | $44.42 | $42.89 | $43.20 | -2.37% | 109,414,400 |
| Jun 11, 2018 | $43.62 | $44.81 | $43.44 | $44.25 | +1.77% | 129,294,980 |
| Jun 4, 2018 | $43.50 | $44.39 | $43.21 | $43.48 | -0.41% | 90,943,210 |
| May 29, 2018 | $42.77 | $43.69 | $42.52 | $43.66 | +0.92% | 97,249,840 |
| May 21, 2018 | $43.49 | $43.97 | $42.89 | $43.26 | +0.12% | 92,271,700 |
| May 14, 2018 | $45.75 | $46.23 | $43.02 | $43.21 | -5.92% | 147,496,990 |
| May 7, 2018 | $45.36 | $46.37 | $45.19 | $45.93 | +1.39% | 94,194,010 |
| Apr 30, 2018 | $44.92 | $45.50 | $43.44 | $45.30 | +1.32% | 102,313,680 |
| Apr 23, 2018 | $44.26 | $45.34 | $42.75 | $44.71 | +1.41% | 102,628,990 |
| Apr 16, 2018 | $43.12 | $44.95 | $43.03 | $44.09 | +2.53% | 99,442,080 |
| Apr 9, 2018 | $40.95 | $43.74 | $40.90 | $43.00 | +5.57% | 110,040,150 |
| Apr 2, 2018 | $42.52 | $42.63 | $40.19 | $40.73 | -5.04% | 154,922,500 |
| Mar 26, 2018 | $43.25 | $44.52 | $41.58 | $42.89 | +1.11% | 151,050,330 |
| Mar 19, 2018 | $44.59 | $44.90 | $42.42 | $42.42 | -5.75% | 132,788,080 |
| Mar 12, 2018 | $45.53 | $46.16 | $44.92 | $45.01 | -0.79% | 141,166,730 |
| Mar 5, 2018 | $43.92 | $45.54 | $43.70 | $45.37 | +2.97% | 107,183,240 |
| Feb 26, 2018 | $44.30 | $45.89 | $43.10 | $44.06 | +0.14% | 142,572,720 |
| Feb 20, 2018 | $44.00 | $44.69 | $42.75 | $44.00 | -0.74% | 107,980,840 |
| Feb 12, 2018 | $40.52 | $45.13 | $40.22 | $44.33 | +12.14% | 221,341,570 |
| Feb 5, 2018 | $40.87 | $41.41 | $37.35 | $39.53 | -3.42% | 233,073,820 |
| Jan 29, 2018 | $42.30 | $42.98 | $40.67 | $40.93 | -3.83% | 140,687,200 |
| Jan 22, 2018 | $41.20 | $42.69 | $41.02 | $42.56 | +3.08% | 114,927,020 |
| Jan 16, 2018 | $40.90 | $41.52 | $40.32 | $41.29 | +1.03% | 99,685,840 |
| Jan 8, 2018 | $39.52 | $40.93 | $39.35 | $40.87 | +3.39% | 101,519,900 |
| Jan 2, 2018 | $38.67 | $39.88 | $38.43 | $39.53 | +3.21% | 94,608,810 |
| Dec 26, 2017 | $38.55 | $38.73 | $38.30 | $38.30 | -0.65% | 40,049,503 |
| Dec 18, 2017 | $38.48 | $39.00 | $38.21 | $38.55 | +0.94% | 87,094,920 |
| Dec 11, 2017 | $37.59 | $38.37 | $37.56 | $38.19 | +1.54% | 117,444,130 |
| Dec 4, 2017 | $37.81 | $37.99 | $37.17 | $37.61 | +0.03% | 100,053,080 |
| Nov 27, 2017 | $36.51 | $38.03 | $36.50 | $37.60 | +3.04% | 146,132,700 |
| Nov 20, 2017 | $35.93 | $36.97 | $35.93 | $36.49 | +1.64% | 74,145,064 |
| Nov 13, 2017 | $33.86 | $36.67 | $33.75 | $35.90 | +5.62% | 152,877,850 |
| Nov 6, 2017 | $34.37 | $34.56 | $33.67 | $33.99 | -1.39% | 73,240,760 |
| Oct 30, 2017 | $34.32 | $34.75 | $33.82 | $34.47 | +0.12% | 87,261,020 |
| Oct 23, 2017 | $34.45 | $34.73 | $34.07 | $34.43 | +0.53% | 91,107,020 |
| Oct 16, 2017 | $33.60 | $34.39 | $33.44 | $34.25 | +2.33% | 67,036,869 |
| Oct 9, 2017 | $33.77 | $33.91 | $33.17 | $33.47 | -0.83% | 71,022,430 |
| Oct 2, 2017 | $33.61 | $33.90 | $33.29 | $33.75 | +0.36% | 74,479,110 |
| Sep 25, 2017 | $33.31 | $34.10 | $33.20 | $33.63 | +0.78% | 110,426,580 |
| Sep 18, 2017 | $32.43 | $33.53 | $32.26 | $33.37 | +2.87% | 97,053,980 |
| Sep 11, 2017 | $31.71 | $32.50 | $31.67 | $32.44 | +3.05% | 111,292,320 |
| Sep 5, 2017 | $32.15 | $32.25 | $31.46 | $31.48 | -2.54% | 79,665,410 |
| Aug 28, 2017 | $31.60 | $32.35 | $31.19 | $32.30 | +2.74% | 94,753,980 |
| Aug 21, 2017 | $30.37 | $31.80 | $30.36 | $31.44 | +3.52% | 113,409,220 |
| Aug 14, 2017 | $31.69 | $32.47 | $30.36 | $30.37 | -3.50% | 163,655,860 |
| Aug 7, 2017 | $31.79 | $32.00 | $31.00 | $31.47 | -1.04% | 87,185,320 |
| Jul 31, 2017 | $31.54 | $31.91 | $31.25 | $31.80 | +0.89% | 79,246,550 |
| Jul 24, 2017 | $31.86 | $32.25 | $31.21 | $31.52 | -1.01% | 89,317,700 |
| Jul 17, 2017 | $31.50 | $32.05 | $31.17 | $31.84 | +1.34% | 83,532,850 |
| Jul 10, 2017 | $30.88 | $31.45 | $30.82 | $31.42 | +1.68% | 76,144,450 |
| Jul 3, 2017 | $31.09 | $31.64 | $30.67 | $30.90 | -1.28% | 74,395,020 |
| Jun 26, 2017 | $32.22 | $32.50 | $31.25 | $31.30 | -2.46% | 114,306,450 |
| Jun 19, 2017 | $31.77 | $32.30 | $31.51 | $32.09 | +1.45% | 101,994,940 |
| Jun 12, 2017 | $31.34 | $31.97 | $31.15 | $31.63 | +0.83% | 133,645,210 |
| Jun 5, 2017 | $32.05 | $32.05 | $31.09 | $31.37 | -1.91% | 94,132,790 |
| May 30, 2017 | $31.40 | $32.06 | $31.39 | $31.98 | +1.52% | 82,816,360 |
| May 22, 2017 | $31.15 | $31.98 | $31.15 | $31.50 | +0.93% | 126,142,640 |
| May 15, 2017 | $34.00 | $34.46 | $30.37 | $31.21 | -6.70% | 213,576,100 |
| May 8, 2017 | $34.46 | $34.60 | $33.14 | $33.45 | -2.73% | 87,211,690 |
| May 1, 2017 | $34.11 | $34.49 | $33.81 | $34.39 | +0.94% | 71,153,870 |
| Apr 24, 2017 | $33.24 | $34.11 | $33.13 | $34.07 | +3.81% | 95,252,320 |
| Apr 17, 2017 | $32.48 | $32.95 | $32.45 | $32.82 | +1.23% | 67,327,270 |
| Apr 10, 2017 | $32.96 | $33.22 | $32.42 | $32.42 | -1.64% | 75,299,450 |
| Apr 3, 2017 | $33.70 | $33.94 | $32.89 | $32.96 | -2.49% | 84,394,510 |
| Mar 27, 2017 | $33.82 | $34.21 | $33.65 | $33.80 | -0.82% | 82,175,400 |
| Mar 20, 2017 | $34.20 | $34.47 | $33.78 | $34.08 | -0.44% | 87,346,190 |
| Mar 13, 2017 | $34.22 | $34.48 | $33.84 | $34.23 | -0.09% | 86,205,110 |
| Mar 6, 2017 | $34.04 | $34.30 | $33.87 | $34.26 | -0.09% | 93,771,280 |
| Feb 27, 2017 | $34.21 | $34.53 | $34.04 | $34.29 | -0.09% | 91,712,120 |
| Feb 21, 2017 | $33.69 | $34.32 | $33.66 | $34.32 | +1.72% | 92,169,920 |
| Feb 13, 2017 | $31.67 | $33.97 | $31.55 | $33.74 | +7.08% | 180,071,200 |
| Feb 6, 2017 | $31.29 | $31.69 | $31.12 | $31.51 | +0.61% | 93,851,470 |
| Jan 30, 2017 | $30.94 | $31.35 | $30.42 | $31.32 | +1.10% | 100,291,680 |
| Jan 23, 2017 | $30.14 | $31.05 | $30.09 | $30.98 | +2.92% | 105,660,060 |
| Jan 17, 2017 | $30.00 | $30.25 | $29.84 | $30.10 | +0.10% | 77,239,650 |
| Jan 9, 2017 | $30.22 | $30.55 | $29.80 | $30.07 | -0.53% | 94,959,490 |
| Jan 3, 2017 | $30.37 | $30.56 | $30.02 | $30.23 | +0.03% | 78,849,300 |
| Dec 27, 2016 | $30.64 | $30.82 | $30.13 | $30.22 | -1.02% | 57,149,580 |
| Dec 19, 2016 | $30.65 | $30.87 | $30.25 | $30.53 | -0.20% | 72,194,292 |
| Dec 12, 2016 | $30.08 | $31.07 | $30.03 | $30.59 | +1.76% | 136,146,400 |
| Dec 5, 2016 | $29.33 | $30.33 | $29.24 | $30.06 | +2.77% | 121,024,030 |
| Nov 28, 2016 | $30.08 | $30.10 | $29.12 | $29.25 | -2.79% | 124,102,250 |
| Nov 21, 2016 | $30.30 | $30.33 | $29.55 | $30.09 | -0.30% | 96,382,540 |
| Nov 14, 2016 | $31.43 | $31.89 | $29.61 | $30.18 | – | 187,390,660 |
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% |