| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $107.62 | $118.40 | $106.51 | $114.89 | 100,057,304 |
September 2026 | $109.63 | $111.79 | $104.11 | $107.21 | 376,995,600 |
August 2026 | $114.16 | $124.23 | $108.81 | $110.06 | 431,652,200 |
July 2026 | $115.66 | $121.14 | $107.11 | $115.54 | 470,616,600 |
June 2026 | $118.89 | $129.38 | $112.01 | $116.57 | 555,123,600 |
May 2026 | $91.06 | $120.51 | $90.31 | $119.51 | 565,839,400 |
April 2026 | $76.99 | $90.98 | $75.96 | $90.81 | 366,693,000 |
March 2026 | $77.73 | $82.04 | $74.23 | $76.59 | 536,396,100 |
February 2026 | $77.11 | $87.05 | $72.47 | $78.43 | 558,747,600 |
January 2026 | $75.66 | $78.45 | $71.86 | $77.31 | 380,103,200 |
December 2025 | $75.28 | $79.35 | $74.28 | $75.63 | 426,272,900 |
November 2025 | $73.25 | $78.60 | $69.26 | $75.54 | 491,359,100 |
October 2025 | $66.27 | $72.14 | $65.60 | $71.78 | 399,861,000 |
September 2025 | $66.47 | $67.26 | $64.54 | $66.77 | 398,487,200 |
August 2025 | $65.89 | $70.80 | $64.17 | $67.43 | 468,602,700 |
July 2025 | $67.31 | $67.80 | $65.37 | $66.44 | 374,539,100 |
June 2025 | $60.85 | $67.69 | $60.83 | $67.31 | 432,272,900 |
May 2025 | $56.05 | $63.78 | $55.96 | $61.15 | 428,445,300 |
April 2025 | $59.15 | $59.79 | $50.55 | $56.00 | 543,737,000 |
March 2025 | $62.05 | $62.52 | $57.08 | $59.47 | 500,274,100 |
February 2025 | $58.00 | $64.08 | $57.39 | $61.78 | 396,285,900 |
January 2025 | $56.73 | $60.06 | $56.06 | $58.40 | 379,916,000 |
December 2024 | $56.71 | $57.65 | $54.82 | $56.66 | 412,758,500 |
November 2024 | $52.39 | $57.30 | $52.19 | $56.67 | 409,946,000 |
October 2024 | $50.45 | $54.61 | $49.69 | $52.42 | 350,534,600 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.