Indicators

Markets:

News

Cisco Systems (NQ:CSCO)

75.31 -10.23 (-11.97%)

Streaming Delayed Price Updated: 1:33 PM EST, Feb 12, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 11, 2026	86.06	87.14	85.12	85.54	34,233,720	-0.75(-0.87%)
Feb 10, 2026	86.97	88.19	86.13	86.29	32,097,676	-0.49(-0.56%)
Feb 09, 2026	84.73	87.25	84.31	86.78	22,904,812	+1.96(+2.31%)
Feb 06, 2026	83.56	85.00	82.81	84.82	24,003,508	+2.46(+2.99%)
Feb 05, 2026	80.86	83.31	80.81	82.36	24,211,296	+1.20(+1.48%)
Feb 04, 2026	83.98	84.24	81.14	81.16	39,759,384	-1.95(-2.35%)
Feb 03, 2026	80.81	83.25	80.81	83.11	34,953,724	+2.47(+3.06%)
Feb 02, 2026	78.12	81.16	78.00	80.64	28,217,674	+2.32(+2.96%)
Jan 30, 2026	78.09	78.80	77.72	78.32	26,458,392	-0.11(-0.14%)
Jan 29, 2026	79.11	79.48	77.62	78.43	22,636,424	-0.53(-0.67%)
Jan 28, 2026	78.93	79.04	78.02	78.96	14,017,887	+0.28(+0.36%)
Jan 27, 2026	77.19	78.91	77.05	78.68	17,752,796	+1.67(+2.17%)
Jan 26, 2026	76.47	77.42	75.64	77.01	24,708,192	+2.42(+3.24%)
Jan 23, 2026	73.95	75.07	73.71	74.59	13,128,263	+0.26(+0.35%)
Jan 22, 2026	74.11	74.78	73.88	74.33	12,847,757	+0.64(+0.87%)
Jan 21, 2026	73.94	74.36	73.00	73.69	18,200,704	+0.34(+0.46%)
Jan 20, 2026	74.52	74.87	73.21	73.35	23,997,832	-1.84(-2.45%)
Jan 16, 2026	75.64	75.99	74.60	75.19	25,743,364	-0.06(-0.08%)
Jan 15, 2026	75.22	76.05	74.91	75.25	18,211,480	+0.84(+1.13%)
Jan 14, 2026	74.93	75.11	73.82	74.41	17,775,540	-1.06(-1.40%)
Jan 13, 2026	73.99	75.50	73.86	75.47	17,806,454	+1.46(+1.97%)
Jan 12, 2026	72.91	74.05	72.80	74.01	20,978,956	+0.13(+0.18%)
Jan 09, 2026	73.45	74.33	73.33	73.88	19,123,628	-0.08(-0.11%)
Jan 08, 2026	74.31	74.46	73.55	73.96	17,190,812	-0.76(-1.02%)
Jan 07, 2026	75.12	75.38	74.19	74.72	20,344,244	-0.51(-0.68%)
Jan 06, 2026	75.53	75.72	74.81	75.23	17,012,280	-0.35(-0.46%)
Jan 05, 2026	76.45	76.77	75.20	75.58	16,327,298	-0.46(-0.60%)
Jan 02, 2026	76.64	76.95	75.61	76.04	15,749,855	-0.58(-0.76%)
Dec 31, 2025	76.93	77.41	76.47	76.62	13,643,089	-0.38(-0.49%)
Dec 30, 2025	77.40	77.40	76.76	77.00	14,024,089	-0.38(-0.49%)
Dec 29, 2025	77.61	77.88	77.11	77.38	18,036,696	-0.37(-0.47%)
Dec 26, 2025	77.68	77.86	77.52	77.74	10,212,375	+0.14(+0.18%)
Dec 24, 2025	77.60	77.87	77.43	77.60	9,153,119	+0.03(+0.04%)
Dec 23, 2025	77.20	77.70	77.18	77.57	16,802,144	-0.12(-0.15%)
Dec 22, 2025	78.59	78.72	77.54	77.69	18,110,660	-0.31(-0.40%)
Dec 19, 2025	76.56	78.75	76.38	78.00	85,336,224	+1.47(+1.92%)
Dec 18, 2025	75.92	77.39	75.85	76.53	19,472,616	+0.94(+1.24%)
Dec 17, 2025	77.49	77.78	75.52	75.60	26,224,776	-1.54(-2.00%)
Dec 16, 2025	77.69	78.19	76.97	77.14	17,828,562	-0.70(-0.89%)
Dec 15, 2025	77.79	78.29	77.12	77.83	17,732,854	+0.45(+0.58%)
Dec 12, 2025	79.04	79.13	77.30	77.39	16,970,234	-1.46(-1.85%)
Dec 11, 2025	79.81	79.94	78.41	78.85	18,789,808	-0.97(-1.22%)
Dec 10, 2025	78.41	80.38	78.38	79.82	21,411,752	+0.74(+0.93%)
Dec 09, 2025	78.37	79.45	78.09	79.09	15,819,238	+0.65(+0.82%)
Dec 08, 2025	77.79	78.96	77.70	78.44	17,546,292	+0.89(+1.14%)
Dec 05, 2025	77.56	77.77	76.98	77.56	12,646,700	+0.21(+0.27%)
Dec 04, 2025	77.28	77.45	76.75	77.35	12,636,389	+0.01(+0.01%)
Dec 03, 2025	76.17	77.40	75.25	77.34	16,169,526	+0.88(+1.14%)
Dec 02, 2025	75.74	76.59	75.36	76.46	14,694,384	+0.83(+1.09%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.