MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
CSCO — Cisco Systems, Inc. Common Stock (DE)
NasdaqCisco Systems, Inc. Common Stock (DE)
$108.76
+1.13(+1.05%)
- O
- 108.04
- H
- 109.08
- L
- 106.92
- V
- 12.61M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$108.76
Period Return+100.04%
Period High$130.37
Period Low$53.83
Avg Daily Volume21.42M
Total Trading Days365
CSCO — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $108.04 | $109.08 | $106.92 | $108.76 | +$1.13 | +1.05% | 12,605,060 | $108.45 | $106.92 $109.08 |
| Sep 30, 2026 | $107.03 | $108.67 | $107.02 | $107.63 | +$0.69 | +0.65% | 17,007,355 | $107.74 | $107.02 $108.67 |
| Sep 29, 2026 | $107.27 | $107.40 | $106.06 | $106.94 | +$0.20 | +0.19% | 11,743,556 | $106.76 | $106.06 $107.40 |
| Sep 28, 2026 | $106.52 | $107.68 | $105.98 | $106.74 | +$0.04 | +0.04% | 19,361,338 | $106.80 | $105.98 $107.68 |
| Sep 25, 2026 | $106.99 | $108.64 | $106.53 | $106.70 | $-0.27 | -0.25% | 19,951,981 | $106.94 | $106.53 $108.64 |
| Sep 24, 2026 | $105.65 | $107.06 | $105.06 | $106.97 | +$0.54 | +0.51% | 32,362,194 | $106.60 | $105.06 $107.06 |
| Sep 23, 2026 | $106.22 | $106.88 | $105.91 | $106.43 | $-0.01 | -0.01% | 17,637,884 | $106.40 | $105.91 $106.88 |
| Sep 22, 2026 | $110.28 | $110.43 | $104.51 | $106.44 | $-5.02 | -4.50% | 32,892,688 | $106.45 | $104.51 $110.43 |
| Sep 21, 2026 | $109.81 | $111.50 | $108.83 | $111.46 | +$1.95 | +1.78% | 21,567,235 | $110.81 | $108.83 $111.50 |
| Sep 18, 2026 | $110.35 | $110.81 | $108.09 | $109.51 | $-0.73 | -0.66% | 41,295,921 | $109.57 | $108.09 $110.81 |
| Sep 17, 2026 | $109.72 | $111.44 | $109.32 | $110.24 | +$2.50 | +2.32% | 16,158,853 | $110.33 | $109.32 $111.44 |
| Sep 16, 2026 | $110.66 | $110.99 | $107.55 | $107.74 | $-2.33 | -2.12% | 15,563,778 | $108.74 | $107.55 $110.99 |
| Sep 15, 2026 | $110.92 | $111.69 | $109.62 | $110.07 | +$0.01 | +0.01% | 15,574,775 | $110.27 | $109.62 $111.69 |
| Sep 14, 2026 | $109.97 | $111.74 | $109.39 | $110.06 | $-2.07 | -1.85% | 12,246,866 | $110.43 | $109.39 $111.74 |
| Sep 11, 2026 | $108.89 | $112.22 | $108.36 | $112.13 | +$4.69 | +4.37% | 14,161,206 | $111.46 | $108.36 $112.22 |
| Sep 10, 2026 | $108.74 | $109.89 | $107.36 | $107.44 | $-1.99 | -1.82% | 11,546,270 | $108.04 | $107.36 $109.89 |
| Sep 9, 2026 | $109.28 | $110.43 | $108.98 | $109.43 | +$0.26 | +0.24% | 10,837,245 | $109.54 | $108.98 $110.43 |
| Sep 8, 2026 | $109.37 | $109.64 | $108.48 | $109.17 | $-0.03 | -0.03% | 14,687,455 | $109.09 | $108.48 $109.64 |
| Sep 4, 2026 | $109.64 | $110.36 | $109.00 | $109.20 | +$0.59 | +0.54% | 12,377,019 | $109.35 | $109.00 $110.36 |
| Sep 3, 2026 | $108.80 | $109.67 | $107.60 | $108.61 | $-0.85 | -0.77% | 14,219,128 | $108.71 | $107.60 $109.67 |
| Sep 2, 2026 | $110.32 | $110.51 | $108.40 | $109.46 | $-0.29 | -0.26% | 11,326,192 | $109.27 | $108.40 $110.51 |
| Sep 1, 2026 | $110.05 | $110.72 | $108.93 | $109.74 | $-0.75 | -0.68% | 14,165,521 | $109.61 | $108.93 $110.72 |
| Aug 31, 2026 | $110.28 | $111.38 | $109.61 | $110.49 | +$0.56 | +0.51% | 20,852,629 | $110.49 | $109.61 $111.38 |
| Aug 28, 2026 | $112.31 | $112.50 | $109.71 | $109.93 | $-2.22 | -1.98% | 13,045,415 | $110.32 | $109.71 $112.50 |
| Aug 27, 2026 | $112.15 | $112.57 | $111.61 | $112.15 | $-0.21 | -0.19% | 13,545,819 | $112.06 | $111.61 $112.57 |
| Aug 26, 2026 | $111.51 | $112.95 | $111.19 | $112.36 | +$1.25 | +1.13% | 10,311,514 | $112.18 | $111.19 $112.95 |
| Aug 25, 2026 | $112.23 | $112.50 | $110.61 | $111.11 | +$0.88 | +0.80% | 11,823,335 | $111.17 | $110.61 $112.50 |
| Aug 24, 2026 | $109.97 | $111.22 | $109.30 | $110.23 | $-0.81 | -0.73% | 12,635,441 | $110.38 | $109.30 $111.22 |
| Aug 21, 2026 | $110.85 | $112.19 | $110.45 | $111.04 | +$1.45 | +1.32% | 18,407,765 | $111.22 | $110.45 $112.19 |
| Aug 20, 2026 | $110.13 | $111.58 | $109.23 | $109.59 | $-0.96 | -0.87% | 12,549,567 | $110.04 | $109.23 $111.58 |