NasdaqGS - Nasdaq Real Time Price
USD
Cisco Systems, Inc. (CSCO)
108.98
-1.31
(-1.19%)
As of 12:37:34 PM EDT. Market Open.
Trade CSCO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
111.09
111.10
108.64
109.00
109.00
3,774,882
Oct 28, 2026
111.95
112.12
109.44
110.29
110.29
11,933,500
Oct 27, 2026
110.91
112.70
110.28
111.38
111.38
14,153,400
Oct 26, 2026
108.15
111.01
107.50
110.24
110.24
20,455,000
Oct 23, 2026
104.32
106.96
104.04
106.50
106.50
13,560,400
Oct 22, 2026
106.77
106.77
103.58
104.89
104.89
18,569,500
Oct 21, 2026
107.23
107.90
106.69
107.26
107.26
11,474,100
Oct 20, 2026
106.11
107.06
105.30
106.71
106.71
10,762,600
Oct 19, 2026
109.24
109.47
106.41
106.50
106.50
14,181,300
Oct 16, 2026
109.96
110.00
107.14
107.39
107.39
15,881,900
Oct 15, 2026
112.17
112.41
108.45
109.85
109.85
20,956,400
Oct 14, 2026
115.15
116.23
113.25
113.64
113.64
16,736,800
Oct 13, 2026
114.28
115.37
112.76
115.07
115.07
12,319,400
Oct 12, 2026
118.21
118.27
114.13
115.34
115.34
14,496,000
Oct 9, 2026
116.64
118.65
115.36
118.39
118.39
11,418,500
Oct 8, 2026
116.66
117.18
114.69
114.89
114.89
12,978,500
Oct 7, 2026
117.07
118.39
116.58
117.39
117.39
17,258,600
Oct 6, 2026
113.53
118.40
113.31
117.94
117.94
21,037,900
Oct 5, 2026
111.98
113.19
111.54
112.82
112.82
18,540,800
Oct 2, 2026
0.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 2, 2026
109.83
112.23
109.00
112.20
112.20
17,495,000
Oct 1, 2026
108.04
109.08
106.92
108.76
108.34
12,758,100
Sep 30, 2026
107.03
108.67
107.02
107.63
107.21
17,001,600
Sep 29, 2026
107.27
107.40
106.06
106.94
106.53
11,743,600
Sep 28, 2026
106.52
107.68
105.98
106.74
106.33
19,356,400
Sep 25, 2026
106.99
108.64
106.53
106.70
106.29
19,950,000
Sep 24, 2026
105.65
107.06
105.06
106.97
106.56
32,360,400
Sep 23, 2026
106.22
106.88
105.91
106.43
106.02
17,630,900
Sep 22, 2026
110.28
110.43
104.51
106.44
106.03
32,892,700
Sep 21, 2026
109.81
111.50
108.83
111.46
111.03
21,567,200
Sep 18, 2026
110.35
110.81
108.09
109.51
109.09
41,295,900
Sep 17, 2026
109.72
111.44
109.32
110.24
109.81
16,153,200
Sep 16, 2026
110.66
110.99
107.55
107.74
107.32
15,554,800
Sep 15, 2026
110.92
111.69
109.62
110.07
109.64
15,604,300
Sep 14, 2026
109.97
111.74
109.39
110.06
109.63
12,540,800
Sep 11, 2026
108.89
112.22
108.36
112.13
111.70
14,156,800
Sep 10, 2026
108.74
109.89
107.36
107.44
107.03
11,544,000
Sep 9, 2026
109.28
110.43
108.98
109.43
109.01
10,834,200
Sep 8, 2026
109.37
109.64
108.48
109.17
108.75
14,683,500
Sep 4, 2026
109.64
110.36
109.00
109.20
108.78
12,374,300
Sep 3, 2026
108.80
109.67
107.60
108.61
108.19
14,215,100
Sep 2, 2026
110.32
110.51
108.40
109.46
109.04
11,367,100
Sep 1, 2026
110.05
110.72
108.93
109.74
109.32
14,168,800
Aug 31, 2026
110.28
111.38
109.61
110.49
110.06
20,842,200
Aug 28, 2026
112.31
112.50
109.71
109.93
109.51
13,040,600
Aug 27, 2026
112.15
112.57
111.61
112.15
111.72
13,545,800
Aug 26, 2026
111.51
112.95
111.19
112.36
111.93
10,311,500
Aug 25, 2026
112.23
112.50
110.61
111.11
110.68
11,818,200
Aug 24, 2026
109.97
111.22
109.30
110.23
109.80
12,632,700
Aug 21, 2026
110.85
112.19
110.45
111.04
110.61
18,407,800
Aug 20, 2026
110.13
111.58
109.23
109.59
109.17
12,637,900
Aug 19, 2026
112.30
112.38
110.51
110.55
110.12
18,019,600
Aug 18, 2026
111.75
112.75
110.36
111.61
111.18
20,060,500
Aug 17, 2026
110.96
113.85
110.81
112.90
112.46
22,793,800
Aug 14, 2026
112.80
113.68
110.06
111.68
111.25
29,415,200
Aug 13, 2026
113.93
115.95
111.48
113.47
113.03
61,560,400
Aug 12, 2026
122.75
124.45
122.26
123.88
123.40
36,223,000
Aug 11, 2026
123.00
123.16
120.12
120.43
119.96
16,377,800
Aug 10, 2026
123.05
124.71
122.27
122.57
122.10
21,131,900
Aug 7, 2026
121.88
122.59
119.45
121.43
120.96
15,964,600
Aug 6, 2026
121.48
122.19
119.90
120.88
120.41
14,049,700
Aug 5, 2026
124.00
124.21
114.88
121.50
121.03
18,468,700
Aug 4, 2026
119.39
121.90
118.73
121.74
121.27
26,637,900
Aug 3, 2026
114.60
116.27
113.82
115.86
115.41
17,712,400
Jul 31, 2026
115.33
117.25
113.89
115.99
115.54
18,812,000
Jul 30, 2026
112.69
114.33
111.66
113.56
113.12
25,570,000
Jul 29, 2026
117.02
117.28
112.35
112.48
112.05
22,761,500
Jul 28, 2026
114.13
117.07
111.73
115.58
115.13
27,972,100
Jul 27, 2026
115.16
115.38
112.74
114.57
114.13
15,974,600
Jul 24, 2026
112.37
114.57
112.20
114.17
113.73
19,131,700
Jul 23, 2026
112.00
113.90
111.83
112.76
112.32
15,175,500
Jul 22, 2026
111.52
113.78
111.36
112.21
111.78
13,726,600
Jul 21, 2026
112.70
113.18
110.93
112.18
111.75
17,031,500
Jul 20, 2026
112.28
113.23
110.65
110.70
110.27
15,821,200
Jul 17, 2026
109.15
113.23
108.91
111.94
111.51
28,459,500
Jul 16, 2026
110.22
111.24
107.53
109.66
109.24
25,222,400
Jul 15, 2026
117.20
117.50
110.22
111.77
111.34
23,829,100
Jul 14, 2026
119.75
120.06
116.56
117.09
116.64
21,935,600
Jul 13, 2026
119.97
120.34
117.26
119.25
118.79
17,569,200
Jul 10, 2026
117.63
121.61
117.03
121.31
120.84
26,178,700
Jul 9, 2026
115.28
119.48
115.28
118.31
117.85
21,293,400
Jul 8, 2026
111.68
114.05
111.33
113.82
113.38
18,314,100
Jul 7, 2026
112.79
114.03
111.67
111.79
111.36
16,650,900
Jul 6, 2026
0.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
113.05
115.48
112.68
113.98
113.54
22,920,000
Jul 2, 2026
117.03
117.14
111.90
112.69
111.84
24,251,000
Jul 1, 2026
116.54
117.43
114.99
117.01
116.12
32,016,000
Jun 30, 2026
116.78
119.10
116.20
117.46
116.57
32,465,500
Jun 29, 2026
114.98
118.18
114.73
117.70
116.81
22,447,200
Jun 26, 2026
117.18
117.18
112.86
113.77
112.91
51,641,400
Jun 25, 2026
120.81
121.14
117.56
118.97
118.07
26,918,700
Jun 24, 2026
120.57
122.89
119.03
119.73
118.82
21,752,900
Jun 23, 2026
118.54
122.34
117.65
121.15
120.23
22,654,400
Jun 22, 2026
119.60
122.09
119.60
121.53
120.61
20,174,100
Jun 18, 2026
118.60
120.32
117.30
119.54
118.63
52,284,400
Jun 17, 2026
118.96
119.66
116.94
117.33
116.44
18,472,000
Jun 16, 2026
120.29
120.77
119.20
119.57
118.66
16,644,300
Jun 15, 2026
122.56
122.59
119.53
120.17
119.26
23,148,000
Jun 12, 2026
122.35
122.79
120.73
121.10
120.18
18,222,800
Jun 11, 2026
117.18
122.55
116.50
121.83
120.91
24,625,500
Jun 10, 2026
119.72
120.95
118.36
118.80
117.90
19,740,500
Jun 9, 2026
123.26
124.22
117.10
120.36
119.45
22,744,100
Jun 8, 2026
123.56
126.44
122.00
124.15
123.21
24,288,200
Jun 5, 2026
128.66
128.84
121.55
121.64
120.72
33,169,300
Jun 4, 2026
126.06
130.37
124.14
130.00
129.02
23,339,500
Jun 3, 2026
126.16
129.42
124.92
126.50
125.54
29,972,500
Jun 2, 2026
122.49
128.22
122.49
128.00
127.03
26,451,500
Jun 1, 2026
119.80
121.95
118.30
121.33
120.41
23,966,800
May 29, 2026
117.82
121.43
117.01
120.42
119.51
42,179,300
May 28, 2026
120.53
120.72
117.96
118.64
117.74
20,631,300
May 27, 2026
117.94
120.39
116.77
119.67
118.76
21,705,100
May 26, 2026
120.54
120.77
117.10
118.33
117.43
26,607,200
May 22, 2026
118.46
120.79
117.68
120.41
119.50
22,237,200
May 21, 2026
114.13
118.60
113.57
118.20
117.30
22,700,600
May 20, 2026
115.69
116.92
113.85
114.35
113.48
26,154,800
May 19, 2026
117.04
118.50
114.79
115.38
114.51
32,525,500
May 18, 2026
118.80
119.39
116.03
118.88
117.98
24,763,500
May 15, 2026
114.61
118.83
114.00
118.21
117.31
38,519,600
May 14, 2026
117.55
119.36
113.97
115.53
114.65
70,932,300
May 13, 2026
99.40
102.01
99.29
101.87
101.10
45,241,600
May 12, 2026
99.52
99.93
97.77
99.29
98.54
28,810,800
May 11, 2026
96.35
98.83
95.33
98.72
97.97
31,852,500
May 8, 2026
93.33
97.02
93.14
96.57
95.84
24,652,500
May 7, 2026
92.00
92.73
91.61
92.16
91.46
17,062,300
May 6, 2026
92.64
93.42
91.00
91.64
90.95
27,026,600
May 5, 2026
93.82
94.72
93.38
94.30
93.59
13,456,200
May 4, 2026
91.85
93.10
91.19
92.63
91.93
12,684,800
May 1, 2026
91.75
92.92
91.16
91.85
91.15
16,095,700
Apr 30, 2026
89.82
91.67
89.32
91.50
90.81
21,686,700
Apr 29, 2026
87.32
89.63
86.84
89.57
88.89
15,427,900
Apr 28, 2026
88.55
88.55
85.78
86.86
86.20
16,889,300
Apr 27, 2026
89.28
89.50
87.64
88.26
87.59
13,810,500
Apr 24, 2026
87.41
89.73
87.41
89.01
88.34
18,969,900
Apr 23, 2026
89.32
90.00
88.27
88.59
87.92
21,156,700
Apr 22, 2026
89.93
90.45
89.48
89.80
89.12
16,986,100
Apr 21, 2026
87.92
89.80
87.16
89.70
89.02
18,653,400
Apr 20, 2026
86.20
88.35
85.86
87.71
87.05
16,695,600
Apr 17, 2026
85.19
86.38
84.60
86.25
85.60
20,321,900
Apr 16, 2026
82.08
84.53
82.00
84.50
83.86
14,609,000
Apr 15, 2026
82.53
82.66
80.88
82.36
81.74
15,066,400
Apr 14, 2026
82.03
82.65
81.36
82.61
81.98
17,856,800
Apr 13, 2026
82.04
82.39
81.25
82.35
81.73
19,997,500
Apr 10, 2026
83.89
84.56
81.62
82.22
81.60
17,571,100
Apr 9, 2026
83.85
84.77
82.15
83.17
82.54
17,611,700
Apr 8, 2026
82.31
83.74
81.50
83.70
83.07
19,621,900
Apr 7, 2026
80.02
80.89
79.42
80.68
80.07
13,428,100
Apr 6, 2026
79.12
80.48
79.02
80.44
79.83
16,388,600
Apr 2, 2026
0.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
76.73
79.10
76.54
79.02
78.42
12,634,900
Apr 1, 2026
78.00
79.12
77.81
77.93
76.92
21,309,000
Mar 31, 2026
77.89
78.19
76.31
77.59
76.59
25,105,700
Mar 30, 2026
79.86
80.39
76.59
77.04
76.04
24,306,300
Mar 27, 2026
81.98
82.12
79.40
79.92
78.89
20,557,400
Mar 26, 2026
82.07
83.11
81.81
82.16
81.10
26,649,600
Mar 25, 2026
81.00
82.68
80.89
81.83
80.77
23,146,000
Mar 24, 2026
78.37
80.94
78.13
80.86
79.82
23,528,000
Mar 23, 2026
78.64
79.51
78.42
78.82
77.80
20,072,200
Mar 20, 2026
78.45
79.04
76.71
77.65
76.65
90,380,800
Mar 19, 2026
77.55
78.88
76.92
78.51
77.50
17,519,600
Mar 18, 2026
79.74
80.03
77.53
77.60
76.60
18,827,600
Mar 17, 2026
79.18
80.05
78.82
79.27
78.25
16,210,500
Mar 16, 2026
78.92
79.17
78.19
78.90
77.88
14,715,100
Mar 13, 2026
78.07
79.26
77.94
78.33
77.32
19,080,400
Mar 12, 2026
76.95
78.13
76.95
77.74
76.74
19,969,500
Mar 11, 2026
77.64
78.50
77.12
78.10
77.09
14,719,900
Mar 10, 2026
77.14
79.01
77.10
77.70
76.70
24,836,000
Mar 9, 2026
77.18
77.56
75.20
76.21
75.23
32,855,900
Mar 6, 2026
78.52
79.52
78.35
78.64
77.62
20,621,200
Mar 5, 2026
79.99
81.17
79.05
80.01
78.98
26,844,800
Mar 4, 2026
79.20
80.96
78.53
80.87
79.82
20,388,100
Mar 3, 2026
78.38
79.44
77.57
78.96
77.94
17,521,100
Mar 2, 2026
78.75
79.52
77.69
79.42
78.39
18,540,400
Feb 27, 2026
77.65
79.53
77.07
79.46
78.43
27,498,000
Feb 26, 2026
78.94
79.34
77.72
78.10
77.09
19,608,000
Feb 25, 2026
78.45
79.42
78.26
79.12
78.10
22,721,800
Feb 24, 2026
77.74
78.71
77.47
78.14
77.13
19,485,100
Feb 23, 2026
78.85
79.48
76.94
77.74
76.74
24,485,900
Feb 20, 2026
78.13
79.33
78.13
79.20
78.18
29,461,600
Feb 19, 2026
77.99
79.16
77.87
78.56
77.54
18,443,200
Feb 18, 2026
76.55
78.60
76.49
78.18
77.17
20,648,800
Feb 17, 2026
76.95
77.57
76.48
76.85
75.86
24,792,700
Feb 13, 2026
74.38
77.30
73.42
76.85
75.86
42,886,400
Feb 12, 2026
79.61
80.37
74.09
75.00
74.03
68,098,600
Feb 11, 2026
86.06
87.14
85.13
85.54
84.43
34,455,800
Feb 10, 2026
86.97
88.19
86.13
86.29
85.17
32,113,800
Feb 9, 2026
84.73
87.25
84.31
86.78
85.66
22,908,400
Feb 6, 2026
83.56
85.00
82.81
84.82
83.72
23,936,600
Feb 5, 2026
80.86
83.31
80.81
82.36
81.30
24,236,500
Feb 4, 2026
83.98
84.24
81.14
81.16
80.11
39,765,700
Feb 3, 2026
80.81
83.25
80.81
83.11
82.04
34,962,100
Feb 2, 2026
78.12
81.16
78.00
80.64
79.60
28,238,600
Jan 30, 2026
78.09
78.80
77.72
78.32
77.31
26,458,400
Jan 29, 2026
79.11
79.48
77.63
78.43
77.42
22,642,900
Jan 28, 2026
78.93
79.04
78.02
78.96
77.94
14,022,900
Jan 27, 2026
77.19
78.91
77.05
78.68
77.66
17,756,700
Jan 26, 2026
76.47
77.42
75.64
77.01
76.01
24,714,400
Jan 23, 2026
73.95
75.07
73.71
74.59
73.63
13,125,500
Jan 22, 2026
74.11
74.78
73.88
74.33
73.37
12,879,800
Jan 21, 2026
73.95
74.36
73.01
73.69
72.74
18,210,200
Jan 20, 2026
74.52
74.87
73.21
73.35
72.40
23,999,700
Jan 16, 2026
75.64
75.99
74.60
75.19
74.22
25,743,300
Jan 15, 2026
75.22
76.05
74.91
75.25
74.28
18,213,000
Jan 14, 2026
74.93
75.11
73.82
74.41
73.45
17,801,300
Jan 13, 2026
73.99
75.50
73.86
75.47
74.49
17,809,900
Jan 12, 2026
72.91
74.05
72.80
74.01
73.05
20,985,700
Jan 9, 2026
73.45
74.33
73.34
73.88
72.93
19,104,100
Jan 8, 2026
74.31
74.46
73.55
73.96
73.00
17,192,200
Jan 7, 2026
75.12
75.38
74.20
74.72
73.75
20,347,400
Jan 6, 2026
75.53
75.73
74.81
75.23
74.26
17,017,200
Jan 5, 2026
76.45
76.77
75.21
75.58
74.60
16,328,800
Jan 2, 2026
0.41
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
76.65
76.95
75.61
76.04
75.06
15,749,800
Dec 31, 2025
77.34
77.82
76.88
77.03
75.63
13,570,500
Dec 30, 2025
77.81
77.81
77.17
77.41
76.00
13,952,200
Dec 29, 2025
78.03
78.30
77.52
77.79
76.38
17,941,800
Dec 26, 2025
78.10
78.28
77.93
78.16
76.74
10,158,000
Dec 24, 2025
78.02
78.29
77.85
78.02
76.60
9,104,400
Dec 23, 2025
77.61
78.12
77.59
78.02
76.60
16,712,600
Dec 22, 2025
79.02
79.15
77.96
78.11
76.69
18,016,100
Dec 19, 2025
76.97
79.17
76.79
78.42
76.99
84,881,900
Dec 18, 2025
76.33
77.81
76.26
76.95
75.55
19,249,400
Dec 17, 2025
77.90
78.20
75.92
76.00
74.62
26,094,400
Dec 16, 2025
78.11
78.61
77.38
77.55
76.14
17,737,200
Dec 15, 2025
78.21
78.71
77.54
78.25
76.83
17,646,000
Dec 12, 2025
79.46
79.56
77.72
77.80
76.39
16,672,300
Dec 11, 2025
80.24
80.37
78.83
79.27
77.83
18,652,300
Dec 10, 2025
78.83
80.82
78.80
80.25
78.79
21,302,700
Dec 9, 2025
78.79
79.88
78.51
79.51
78.06
15,737,500
Dec 8, 2025
78.21
79.38
78.12
78.86
77.43
17,454,500
Dec 5, 2025
77.97
78.19
77.40
77.97
76.55
12,579,400
Dec 4, 2025
77.69
77.86
77.17
77.76
76.35
12,572,600
Dec 3, 2025
76.59
77.82
75.65
77.75
76.34
16,088,400
Dec 2, 2025
76.16
77.00
75.76
76.87
75.47
14,619,100
Dec 1, 2025
76.67
76.82
75.93
76.04
74.66
15,529,600
Nov 28, 2025
76.14
76.96
75.81
76.94
75.54
7,320,900
Nov 26, 2025
76.46
76.60
75.34
76.07
74.69
15,972,600
Nov 25, 2025
76.49
77.06
76.08
76.32
74.93
18,818,800
Nov 24, 2025
76.49
76.88
75.68
76.24
74.85
26,691,500
Nov 21, 2025
75.64
76.94
75.47
76.10
74.72
24,428,800
Nov 20, 2025
79.12
80.06
75.32
75.44
74.07
27,381,900
Nov 19, 2025
77.30
78.93
77.16
78.39
76.97
24,759,700
Nov 18, 2025
77.55
78.20
76.45
77.37
75.96
26,025,500
Nov 17, 2025
77.89
79.39
77.47
77.78
76.37
28,720,100
Nov 14, 2025
76.58
78.67
75.84
78.00
76.58
38,819,600
Nov 13, 2025
77.95
79.50
76.65
77.38
75.97
57,638,500
Nov 12, 2025
71.91
74.21
71.72
73.96
72.62
57,591,600
Nov 11, 2025
71.74
72.25
71.10
71.71
70.41
21,412,900
Nov 10, 2025
71.76
72.50
71.15
72.09
70.78
22,201,200
Nov 7, 2025
71.39
71.59
70.54
71.07
69.78
16,913,700
Nov 6, 2025
71.71
72.23
70.69
71.04
69.75
16,469,900
Nov 5, 2025
72.22
72.58
71.34
72.10
70.79
16,113,500
Nov 4, 2025
73.90
73.99
71.98
72.32
71.01
22,345,000
Nov 3, 2025
74.61
74.84
73.62
74.45
73.10
21,733,400
Oct 31, 2025
72.72
73.48
72.43
73.11
71.78
24,008,000
Oct 30, 2025
71.37
73.11
71.34
72.91
71.58
18,101,800
Oct 29, 2025
72.68
72.82
70.92
71.33
70.03
18,020,600
