NYSE · CSCO

Cisco Systems, Inc.

Technology · Communication Equipment

$104.89

Down-$2.37 (-2.21%)

Updated Oct 23, 2026, 7:02 AM

SID Score

7.1/10

Composite research score

Smart Money

41/100

Neutral

Price performance · CSCO

CSCO price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 22, 2026

Daily close

View OHLC price history

CSCO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 22, 2026	$106.77	$106.77	$103.58	$104.89	18.57M
Oct 21, 2026	$107.23	$107.90	$106.69	$107.26	11.48M
Oct 20, 2026	$106.105	$107.06	$105.30	$106.71	10.76M
Oct 19, 2026	$109.24	$109.468	$106.405	$106.50	14.18M
Oct 16, 2026	$109.96	$110.00	$107.14	$107.39	15.89M
Oct 15, 2026	$112.17	$112.41	$108.45	$109.85	20.96M
Oct 14, 2026	$115.15	$116.23	$113.25	$113.64	16.74M
Oct 13, 2026	$114.28	$115.37	$112.76	$115.07	12.32M
Oct 12, 2026	$118.21	$118.27	$114.13	$115.34	14.5M
Oct 9, 2026	$116.64	$118.65	$115.36	$118.39	11.42M
Oct 8, 2026	$116.655	$117.18	$114.69	$114.89	12.98M
Oct 7, 2026	$117.07	$118.39	$116.58	$117.39	17.26M
Oct 6, 2026	$113.53	$118.40	$113.31	$117.94	21.04M
Oct 5, 2026	$111.975	$113.19	$111.535	$112.82	18.55M
Oct 2, 2026	$109.83	$112.23	$109.00	$112.20	17.5M
Oct 1, 2026	$108.04	$109.075	$106.92	$108.76	12.76M
Sep 30, 2026	$107.03	$108.67	$107.02	$107.63	17.01M
Sep 29, 2026	$107.265	$107.40	$106.06	$106.94	11.74M
Sep 28, 2026	$106.52	$107.68	$105.98	$106.74	19.36M
Sep 25, 2026	$106.99	$108.64	$106.53	$106.70	19.95M
Sep 24, 2026	$105.65	$107.06	$105.06	$106.97	32.36M