The closing price for Cisco Systems (CSCO) on Friday was $111.68. It was down 0.9% for the day (down 1.6% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 14 2026 20:00 | $111.68 | $111.68 | $111.68 | $111.68 | — |
August 14 2026 19:30 | $111.69 | $112.02 | $111.46 | $111.69 | 3,082,471 |
August 14 2026 18:30 | $111.66 | $111.94 | $111.42 | $111.69 | 2,356,214 |
August 14 2026 17:30 | $111.65 | $112.25 | $111.47 | $111.66 | 2,416,075 |
August 14 2026 16:30 | $111.17 | $111.66 | $111.11 | $111.65 | 1,564,260 |
August 14 2026 15:30 | $110.44 | $111.28 | $110.06 | $111.17 | 2,787,793 |
August 14 2026 14:30 | $111.66 | $111.87 | $110.35 | $110.47 | 3,878,685 |
August 14 2026 13:30 | $112.71 | $113.68 | $111.15 | $111.66 | 8,204,431 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.