Cisco Systems Stock Price History
NASDAQ: CSCOTelecommunicationsComputer Communications EquipmentUSD
118.39+3.50 (+3.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CSCO price history at a glance
The price history for Cisco Systems (CSCO) on this page begins on February 12, 1990, when the stock closed at $0.0773; it most recently closed at $118.39 on October 5, 2026. The highest price in this record is $130.37, reached on June 1, 2026; the latest close is 9.2% below that peak. Across the 35 complete calendar years in the table, CSCO finished higher in 23 and lower in 12. Its best year was 1991 (+228.8%) and its worst was 2001 (-45.5%).
Over roughly 37 years the share price changed +153056.5%, a 22.2% compound annual price return (excluding dividends). In the last 12 months alone, CSCO has gained 69.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1990
- $130.37
- Date of high
- Jun 1, 2026
- Low since 1990
- $0.0686
- Date of low
- Oct 8, 1990
- 52-week high
- $130.37
- 52-week low
- $66.81
- IPO year
- 1990
- Last close
- $118.39
CSCO returns
1 week
+5.52%
1 month
+8.19%
3 months
-2.41%
6 months
+43.99%
Year to date
+53.69%
1 year
+69.23%
3 years
+120.18%
5 years
+114.28%
CSCO price return, excluding dividends.
CSCO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 118.39 | +55.69% |
| 2025 | 76.04 | +29.19% |
| 2024 | 58.86 | +16.51% |
| 2023 | 50.52 | +6.05% |
| 2022 | 47.64 | -24.82% |
| 2021 | 63.37 | +41.61% |
| 2020 | 44.75 | -6.05% |
| 2019 | 47.63 | +10.97% |
| 2018 | 42.92 | +12.06% |
| 2017 | 38.30 | +26.74% |
| 2016 | 30.22 | +11.27% |
| 2015 | 27.16 | -1.63% |
| 2014 | 27.61 | +25.61% |
| 2013 | 21.98 | +7.32% |
| 2012 | 20.48 | +13.27% |
| 2011 | 18.08 | -10.63% |
| 2010 | 20.23 | -15.50% |
| 2009 | 23.94 | +41.16% |
| 2008 | 16.96 | -35.07% |
| 2007 | 26.12 | -4.43% |
| 2006 | 27.33 | +59.64% |
| 2005 | 17.12 | -11.39% |
| 2004 | 19.32 | -20.33% |
| 2003 | 24.25 | +74.34% |
| 2002 | 13.91 | -33.22% |
| 2001 | 20.83 | -45.54% |
| 2000 | 38.25 | -28.59% |
| 1999 | 53.56 | +130.84% |
| 1998 | 23.20 | +139.77% |
| 1997 | 9.68 | +32.71% |
| 1996 | 7.29 | +75.88% |
| 1995 | 4.15 | +112.45% |
| 1994 | 1.95 | +8.71% |
| 1993 | 1.80 | +64.39% |
| 1992 | 1.09 | +134.69% |
| 1991 | 0.4653 | +228.83% |
| 1990* | 0.1415 | +83.05% |
* Partial year: the record begins after the start of 1990; return measured from the first available close.
2026 return is year to date.
CSCO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 116.77 | 118.65 | 115.36 | 118.39 | +3.05% | |
| 116.66 | 117.18 | 114.72 | 114.89 | -2.13% | |
| 116.75 | 118.39 | 116.58 | 117.39 | -0.47% | |
| 113.53 | 118.40 | 113.31 | 117.94 | +4.54% | |
| 111.98 | 113.19 | 111.54 | 112.82 | +0.55% | |
| 109.83 | 112.23 | 109.00 | 112.20 | +3.16% | |
| 108.04 | 109.08 | 106.92 | 108.76 | +1.05% | |
| 107.03 | 108.67 | 107.02 | 107.63 | +0.65% | |
| 107.27 | 107.40 | 106.06 | 106.94 | +0.19% | |
| 106.52 | 107.68 | 105.98 | 106.74 | +0.04% | |
| 106.99 | 108.64 | 106.53 | 106.70 | -0.25% | |
| 105.65 | 107.06 | 105.06 | 106.97 | +0.51% | |
| 106.22 | 106.88 | 105.91 | 106.43 | -0.01% | |
| 110.28 | 110.43 | 104.51 | 106.44 | -4.50% | |
| 109.81 | 111.50 | 108.83 | 111.46 | +1.78% | |
| 110.35 | 110.81 | 108.09 | 109.51 | -0.66% | |
| 109.72 | 111.44 | 109.32 | 110.24 | +2.32% | |
| 110.66 | 110.99 | 107.55 | 107.74 | -2.12% | |
| 110.92 | 111.69 | 109.62 | 110.07 | +0.01% | |
| 109.97 | 111.74 | 109.39 | 110.06 | -1.85% | |
| 108.89 | 112.22 | 108.36 | 112.13 | +4.37% | |
| 108.74 | 109.89 | 107.36 | 107.44 | -1.82% | |
| 109.28 | 110.43 | 108.98 | 109.43 | +0.24% | |
| 109.37 | 109.64 | 108.48 | 109.17 | -0.03% | |
| 109.64 | 110.36 | 109.00 | 109.20 | +0.54% | |
| 108.80 | 109.67 | 107.60 | 108.61 | -0.78% | |
| 110.32 | 110.51 | 108.40 | 109.46 | -0.26% | |
| 110.05 | 110.72 | 108.93 | 109.74 | -0.68% | |
| 110.28 | 111.38 | 109.61 | 110.49 | +0.51% | |
| 112.31 | 112.50 | 109.71 | 109.93 | -1.98% | |
| 112.15 | 112.57 | 111.61 | 112.15 | -0.19% | |
| 111.51 | 112.95 | 111.19 | 112.36 | +1.13% | |
| 112.23 | 112.50 | 110.61 | 111.11 | +0.80% | |
| 109.97 | 111.22 | 109.30 | 110.23 | -0.73% | |
| 110.85 | 112.19 | 110.45 | 111.04 | +1.32% | |
| 110.13 | 111.58 | 109.23 | 109.59 | -0.87% | |
| 112.30 | 112.38 | 110.51 | 110.55 | -0.95% | |
| 111.75 | 112.75 | 110.36 | 111.61 | -1.14% | |
| 110.96 | 113.85 | 110.81 | 112.90 | +1.09% | |
| 112.80 | 113.68 | 110.06 | 111.68 | -1.58% | |
| 113.93 | 115.95 | 111.48 | 113.47 | -8.40% | |
| 122.75 | 124.45 | 122.26 | 123.88 | +2.86% | |
| 123.00 | 123.16 | 120.12 | 120.43 | -1.75% | |
| 123.05 | 124.71 | 122.27 | 122.57 | +0.94% | |
| 121.88 | 122.59 | 119.45 | 121.43 | +0.45% | |
| 121.48 | 122.19 | 119.90 | 120.88 | -0.51% | |
| 124.00 | 124.21 | 114.88 | 121.50 | -0.20% | |
| 119.39 | 121.90 | 118.73 | 121.74 | +5.08% | |
| 114.60 | 116.27 | 113.82 | 115.86 | -0.11% | |
| 115.33 | 117.25 | 113.89 | 115.99 | +2.14% | |
| 112.69 | 114.33 | 111.66 | 113.56 | +0.96% | |
| 117.02 | 117.28 | 112.35 | 112.48 | -2.68% | |
| 114.13 | 117.07 | 111.73 | 115.58 | +0.88% | |
| 115.16 | 115.38 | 112.74 | 114.57 | +0.35% | |
| 112.37 | 114.57 | 112.20 | 114.17 | +1.25% | |
| 112.00 | 113.90 | 111.83 | 112.76 | +0.49% | |
| 111.52 | 113.78 | 111.36 | 112.21 | +0.03% | |
| 112.70 | 113.18 | 110.93 | 112.18 | +1.34% | |
| 112.28 | 113.23 | 110.65 | 110.70 | -1.11% | |
| 109.15 | 113.23 | 108.91 | 111.94 | +2.08% | |
| 110.22 | 111.24 | 107.53 | 109.66 | -1.89% | |
| 117.20 | 117.50 | 110.22 | 111.77 | -4.54% | |
| 119.75 | 120.06 | 116.56 | 117.09 | -1.81% | |
| 119.97 | 120.34 | 117.26 | 119.25 | -1.70% | |
| 117.63 | 121.61 | 117.03 | 121.31 | +2.54% | |
| 115.28 | 119.48 | 115.28 | 118.31 | +3.94% | |
| 111.68 | 114.05 | 111.33 | 113.82 | +1.82% | |
| 112.79 | 114.03 | 111.67 | 111.79 | -1.92% | |
| 113.05 | 115.48 | 112.68 | 113.98 | +1.14% | |
| 117.03 | 117.14 | 111.90 | 112.69 | -3.69% | |
| 116.54 | 117.43 | 114.99 | 117.01 | -0.38% | |
| 116.78 | 119.10 | 116.20 | 117.46 | -0.20% | |
| 114.98 | 118.18 | 114.73 | 117.70 | +3.45% | |
| 117.18 | 117.18 | 112.86 | 113.77 | -4.37% | |
| 120.81 | 121.14 | 117.56 | 118.97 | -0.63% | |
| 120.57 | 122.89 | 119.03 | 119.73 | -1.17% | |
| 118.54 | 122.34 | 117.65 | 121.15 | -0.31% | |
| 119.60 | 122.09 | 119.60 | 121.53 | +1.66% | |
| 118.60 | 120.32 | 117.30 | 119.54 | +1.88% | |
| 118.96 | 119.66 | 116.94 | 117.33 | -1.87% | |
| 120.29 | 120.77 | 119.20 | 119.57 | -0.50% | |
| 122.56 | 122.59 | 119.53 | 120.17 | -0.77% | |
| 122.35 | 122.79 | 120.73 | 121.10 | -0.60% | |
| 117.18 | 122.55 | 116.50 | 121.83 | +2.55% | |
| 119.72 | 120.95 | 118.36 | 118.80 | -1.30% | |
| 123.26 | 124.22 | 117.10 | 120.36 | -3.05% | |
| 123.56 | 126.44 | 122.00 | 124.15 | +2.06% | |
| 128.66 | 128.84 | 121.55 | 121.64 | -6.43% | |
| 126.06 | 130.37 | 124.14 | 130.00 | +2.77% | |
| 126.16 | 129.42 | 124.92 | 126.50 | -1.17% | |
| 122.49 | 128.22 | 122.49 | 128.00 | +5.50% | |
| 119.80 | 121.95 | 118.30 | 121.33 | +0.76% | |
| 117.82 | 121.43 | 117.01 | 120.42 | +1.50% | |
| 120.53 | 120.72 | 117.96 | 118.64 | -0.86% | |
| 117.94 | 120.39 | 116.77 | 119.67 | +1.13% | |
| 120.54 | 120.77 | 117.10 | 118.33 | -1.73% | |
| 118.46 | 120.79 | 117.68 | 120.41 | +1.87% | |
| 114.13 | 118.60 | 113.57 | 118.20 | +3.37% | |
| 115.69 | 116.92 | 113.85 | 114.35 | -0.89% | |
| 117.04 | 118.50 | 114.79 | 115.38 | -2.94% | |
| 118.80 | 119.39 | 116.03 | 118.88 | +0.57% | |
| 114.61 | 118.83 | 114.00 | 118.21 | +2.32% | |
| 117.55 | 119.36 | 113.97 | 115.53 | +13.41% | |
| 99.40 | 102.01 | 99.29 | 101.87 | +2.60% | |
| 99.52 | 99.93 | 97.77 | 99.29 | +0.58% | |
| 96.35 | 98.83 | 95.33 | 98.72 | +2.23% | |
| 93.33 | 97.02 | 93.14 | 96.57 | +4.79% | |
| 92.00 | 92.73 | 91.61 | 92.16 | +0.57% | |
| 92.64 | 93.42 | 91.00 | 91.64 | -2.82% | |
| 93.82 | 94.72 | 93.38 | 94.30 | +1.80% | |
| 91.85 | 93.10 | 91.19 | 92.63 | +0.85% | |
| 91.75 | 92.92 | 91.16 | 91.85 | +0.38% | |
| 89.82 | 91.67 | 89.32 | 91.50 | +2.15% | |
| 87.32 | 89.63 | 86.84 | 89.57 | +3.12% | |
| 88.55 | 88.55 | 85.78 | 86.86 | -1.59% | |
| 89.28 | 89.50 | 87.64 | 88.26 | -0.84% | |
| 87.41 | 89.73 | 87.41 | 89.01 | +0.47% | |
| 89.32 | 90.00 | 88.27 | 88.59 | -1.35% | |
| 89.93 | 90.45 | 89.48 | 89.80 | +0.11% | |
| 87.92 | 89.80 | 87.16 | 89.70 | +2.27% | |
| 86.20 | 88.35 | 85.86 | 87.71 | +1.69% | |
| 85.19 | 86.38 | 84.60 | 86.25 | +2.07% | |
| 82.08 | 84.53 | 82.00 | 84.50 | +2.60% | |
| 82.53 | 82.66 | 80.88 | 82.36 | -0.30% | |
| 82.03 | 82.65 | 81.36 | 82.61 | +0.32% | |
| 82.04 | 82.39 | 81.25 | 82.35 | +0.16% | |
| 83.89 | 84.56 | 81.62 | 82.22 | -1.14% | |
| 83.85 | 84.77 | 82.15 | 83.17 | -0.63% | |
| 82.31 | 83.74 | 81.50 | 83.70 | +3.74% | |
| 80.02 | 80.89 | 79.42 | 80.68 | +0.30% | |
| 79.12 | 80.48 | 79.02 | 80.44 | +1.80% | |
| 76.73 | 79.10 | 76.54 | 79.02 | +1.40% | |
| 78.00 | 79.12 | 77.81 | 77.93 | +0.44% | |
| 77.89 | 78.19 | 76.31 | 77.59 | +0.71% | |
| 79.86 | 80.39 | 76.59 | 77.04 | -3.60% | |
| 81.98 | 82.12 | 79.40 | 79.92 | -2.73% | |
| 82.07 | 83.11 | 81.81 | 82.16 | +0.40% | |
| 81.00 | 82.68 | 80.89 | 81.83 | +1.20% | |
| 78.37 | 80.94 | 78.13 | 80.86 | +2.59% | |
| 78.64 | 79.51 | 78.42 | 78.82 | +1.51% | |
| 78.45 | 79.04 | 76.71 | 77.65 | -1.10% | |
| 77.55 | 78.88 | 76.92 | 78.51 | +1.17% | |
| 79.74 | 80.03 | 77.53 | 77.60 | -2.11% | |
| 79.18 | 80.05 | 78.82 | 79.27 | +0.47% | |
| 78.92 | 79.17 | 78.19 | 78.90 | +0.73% | |
| 78.07 | 79.26 | 77.94 | 78.33 | +0.76% | |
| 76.95 | 78.13 | 76.95 | 77.74 | -0.46% | |
| 77.64 | 78.50 | 77.12 | 78.10 | +0.51% | |
| 77.14 | 79.01 | 77.10 | 77.70 | +1.96% | |
| 77.18 | 77.56 | 75.20 | 76.21 | -3.09% | |
| 78.52 | 79.52 | 78.35 | 78.64 | -1.71% | |
| 79.99 | 81.17 | 79.05 | 80.01 | -1.06% | |
| 79.20 | 80.96 | 78.53 | 80.87 | +2.42% | |
| 78.38 | 79.44 | 77.57 | 78.96 | -0.58% | |
| 78.75 | 79.52 | 77.69 | 79.42 | -0.05% | |
| 77.65 | 79.53 | 77.07 | 79.46 | +1.74% | |
| 78.94 | 79.34 | 77.72 | 78.10 | -1.29% | |
| 78.45 | 79.42 | 78.26 | 79.12 | +1.25% | |
| 77.74 | 78.71 | 77.47 | 78.14 | +0.51% | |
| 78.85 | 79.48 | 76.94 | 77.74 | -1.84% | |
| 78.13 | 79.33 | 78.13 | 79.20 | +0.81% | |
| 77.99 | 79.16 | 77.87 | 78.56 | +0.49% | |
| 76.55 | 78.60 | 76.49 | 78.18 | +1.73% | |
| 76.95 | 77.57 | 76.48 | 76.85 | 0.00% | |
| 74.38 | 77.30 | 73.42 | 76.85 | +2.47% | |
| 79.61 | 80.37 | 74.09 | 75.00 | -12.32% | |
| 86.06 | 87.14 | 85.13 | 85.54 | -0.87% | |
| 86.97 | 88.19 | 86.13 | 86.29 | -0.56% | |
| 84.73 | 87.25 | 84.31 | 86.78 | +2.31% | |
| 83.56 | 85.00 | 82.81 | 84.82 | +2.99% | |
| 80.86 | 83.31 | 80.81 | 82.36 | +1.48% | |
| 83.98 | 84.24 | 81.14 | 81.16 | -2.35% | |
| 80.81 | 83.25 | 80.81 | 83.11 | +3.06% | |
| 78.12 | 81.16 | 78.00 | 80.64 | +2.96% | |
| 78.09 | 78.80 | 77.72 | 78.32 | -0.14% | |
| 79.11 | 79.48 | 77.63 | 78.43 | -0.67% | |
| 78.93 | 79.04 | 78.02 | 78.96 | +0.36% | |
| 77.19 | 78.91 | 77.05 | 78.68 | +2.17% | |
| 76.47 | 77.42 | 75.64 | 77.01 | +3.24% | |
| 73.95 | 75.07 | 73.71 | 74.59 | +0.35% | |
| 74.11 | 74.78 | 73.88 | 74.33 | +0.87% | |
| 73.95 | 74.36 | 73.01 | 73.69 | +0.46% | |
| 74.52 | 74.87 | 73.21 | 73.35 | -2.45% | |
| 75.64 | 75.99 | 74.60 | 75.19 | -0.08% | |
| 75.22 | 76.05 | 74.91 | 75.25 | +1.13% | |
| 74.93 | 75.11 | 73.82 | 74.41 | -1.40% | |
| 73.99 | 75.50 | 73.86 | 75.47 | +1.97% | |
| 72.91 | 74.05 | 72.80 | 74.01 | +0.18% | |
| 73.45 | 74.33 | 73.34 | 73.88 | -0.11% | |
| 74.31 | 74.46 | 73.55 | 73.96 | -1.02% | |
| 75.12 | 75.38 | 74.20 | 74.72 | -0.68% | |
| 75.53 | 75.73 | 74.81 | 75.23 | -0.46% | |
| 76.45 | 76.77 | 75.21 | 75.58 | -0.60% | |
| 76.65 | 76.95 | 75.61 | 76.04 | -1.29% | |
| 77.34 | 77.82 | 76.88 | 77.03 | -0.49% | |
| 77.81 | 77.81 | 77.17 | 77.41 | -0.49% | |
| 78.03 | 78.30 | 77.52 | 77.79 | -0.47% | |
| 78.10 | 78.28 | 77.93 | 78.16 | +0.18% | |
| 78.02 | 78.29 | 77.85 | 78.02 | 0.00% | |
| 77.61 | 78.12 | 77.59 | 78.02 | -0.12% | |
| 79.02 | 79.15 | 77.96 | 78.11 | -0.40% | |
| 76.97 | 79.17 | 76.79 | 78.42 | +1.91% | |
| 76.33 | 77.81 | 76.26 | 76.95 | +1.25% | |
| 77.90 | 78.20 | 75.92 | 76.00 | -2.00% | |
| 78.11 | 78.61 | 77.38 | 77.55 | -0.89% | |
| 78.21 | 78.71 | 77.54 | 78.25 | +0.58% | |
| 79.46 | 79.56 | 77.72 | 77.80 | -1.85% | |
| 80.24 | 80.37 | 78.83 | 79.27 | -1.22% | |
| 78.83 | 80.82 | 78.80 | 80.25 | +0.93% | |
| 78.79 | 79.88 | 78.51 | 79.51 | +0.82% | |
| 78.21 | 79.38 | 78.12 | 78.86 | +1.14% | |
| 77.97 | 78.19 | 77.40 | 77.97 | +0.27% | |
| 77.69 | 77.86 | 77.17 | 77.76 | +0.01% | |
| 76.59 | 77.82 | 75.65 | 77.75 | +1.14% | |
| 76.16 | 77.00 | 75.76 | 76.87 | +1.09% | |
| 76.67 | 76.82 | 75.93 | 76.04 | -1.17% | |
| 76.14 | 76.96 | 75.81 | 76.94 | +1.14% | |
| 76.46 | 76.60 | 75.34 | 76.07 | -0.33% | |
| 76.49 | 77.06 | 76.08 | 76.32 | +0.10% | |
| 76.49 | 76.88 | 75.68 | 76.24 | +0.18% | |
| 75.64 | 76.94 | 75.47 | 76.10 | +0.87% | |
| 79.12 | 80.06 | 75.32 | 75.44 | -3.76% | |
| 77.30 | 78.93 | 77.16 | 78.39 | +1.32% | |
| 77.55 | 78.20 | 76.45 | 77.37 | -0.53% | |
| 77.89 | 79.39 | 77.47 | 77.78 | -0.28% | |
| 76.58 | 78.67 | 75.84 | 78.00 | +0.80% | |
| 77.95 | 79.50 | 76.65 | 77.38 | +4.62% | |
| 71.91 | 74.21 | 71.72 | 73.96 | +3.14% | |
| 71.74 | 72.25 | 71.10 | 71.71 | -0.53% | |
| 71.76 | 72.50 | 71.15 | 72.09 | +1.44% | |
| 71.39 | 71.59 | 70.54 | 71.07 | +0.04% | |
| 71.71 | 72.23 | 70.69 | 71.04 | -1.47% | |
| 72.22 | 72.58 | 71.34 | 72.10 | -0.30% | |
| 73.90 | 73.99 | 71.98 | 72.32 | -2.86% | |
| 74.61 | 74.84 | 73.62 | 74.45 | +1.83% | |
| 72.72 | 73.48 | 72.43 | 73.11 | +0.27% | |
| 71.37 | 73.11 | 71.34 | 72.91 | +2.22% | |
| 72.68 | 72.82 | 70.92 | 71.33 | -1.78% | |
| 71.20 | 72.68 | 71.03 | 72.62 | +1.72% | |
| 70.54 | 71.46 | 70.43 | 71.39 | +1.08% | |
| 70.64 | 70.94 | 70.06 | 70.63 | +0.51% | |
| 70.60 | 71.24 | 70.23 | 70.27 | -0.55% | |
| 70.86 | 70.97 | 69.85 | 70.66 | -0.08% | |
| 70.58 | 71.24 | 70.38 | 70.72 | +0.10% | |
| 70.12 | 70.97 | 70.12 | 70.65 | +0.74% | |
| 69.06 | 70.77 | 68.95 | 70.13 | +1.51% | |
| 69.78 | 70.07 | 68.57 | 69.09 | -0.62% | |
| 69.31 | 70.30 | 68.82 | 69.52 | +1.25% | |
| 67.11 | 69.16 | 66.81 | 68.66 | +1.78% | |
| 68.55 | 68.89 | 67.13 | 67.46 | -0.71% | |
| 70.41 | 70.81 | 67.89 | 67.94 | -2.89% | |
| 70.31 | 70.62 | 69.03 | 69.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CSCO chart for longer ranges.