CSCO Weekly Statistics
CSCO weekly stock returns with week-by-week price performance and historical return data.
Cisco Systems, Inc. Common Stock (DE) (CSCO) company overview
Cisco Systems is the largest provider of networking equipment in the world and one of the largest software companies in the world. Its largest businesses are selling networking hardware and software (where it has leading market shares) and cybersecurity software such as firewalls. It also has collaboration products, like its Webex suite, and observability tools. It primarily outsources its manufacturing to third parties and has a large sales and marketing staff-25,000 strong across 90 countries. Overall, Cisco employs 80,000 people and sells its products globally.
| Period | Return % |
|---|---|
| 2017 | -0.46 |
| 2017 | -0.5 |
| 2017 | 0.33 |
| 2017 | 2.79 |
| 2017 | 1.23 |
| 2017 | 0.7 |
| 2017 | 6.54 |
| 2017 | 1.87 |
| 2017 | 0.23 |
| 2017 | 0.65 |
| 2017 | 0.03 |
| 2017 | -0.35 |
| 2017 | -0.06 |
| 2017 | -2.2 |
| 2017 | -1.64 |
| 2017 | 1.05 |
| 2017 | 2.5 |
| 2017 | 0.82 |
| 2017 | -2.93 |
| 2017 | -8.21 |
| 2017 | 1.12 |
| 2017 | 1.85 |
| 2017 | -2.12 |
| 2017 | 0.93 |
| 2017 | 1.01 |
| 2017 | -2.86 |
| 2017 | -0.61 |
| 2017 | 1.75 |
| 2017 | 1.08 |
| 2017 | -1.07 |
| 2017 | 0.82 |
| 2017 | -1.01 |
| 2017 | -4.17 |
| 2017 | 3.52 |
| 2017 | 2.22 |
| 2017 | -2.08 |
| 2017 | 2.3 |
| 2017 | 2.9 |
| 2017 | 0.96 |
| 2017 | 0.42 |
| 2017 | -0.89 |
| 2017 | 1.93 |
| 2017 | -0.06 |
| 2017 | 1 |
| 2017 | -1.11 |
| 2017 | 6.02 |
| 2017 | 1.56 |
| 2017 | 2.99 |
| 2017 | -0.53 |
| 2017 | 1.6 |
| 2017 | 0.18 |
| 2017 | -0.65 |
| 2018 | 2.22 |
| 2018 | 3.42 |
| 2018 | 0.95 |
| 2018 | 3.3 |
| 2018 | -3.24 |
| 2018 | -3.28 |
| 2018 | 9.4 |
| 2018 | 0 |
| 2018 | -0.54 |
| 2018 | 3.3 |
| 2018 | -1.14 |
| 2018 | -4.87 |
| 2018 | -0.83 |
| 2018 | -4.21 |
| 2018 | 5.01 |
| 2018 | 2.25 |
| 2018 | 1.02 |
| 2018 | 0.85 |
| 2018 | 1.26 |
| 2018 | -5.55 |
| 2018 | -0.53 |
| 2018 | 2.1 |
| 2018 | -0.05 |
| 2018 | 1.44 |
| 2018 | -1.53 |
| 2018 | 0.8 |
| 2018 | 0.35 |
| 2018 | -2.27 |
| 2018 | -0.1 |
| 2018 | 1.55 |
| 2018 | 0.87 |
| 2018 | 2.46 |
| 2018 | 4.06 |
| 2018 | 0.72 |
| 2018 | 2.73 |
| 2018 | -1.65 |
| 2018 | 0.21 |
| 2018 | 2.82 |
| 2018 | 0.91 |
| 2018 | -1.78 |
| 2018 | -4.61 |
| 2018 | -0.4 |
| 2018 | -3.32 |
| 2018 | 1.31 |
| 2018 | 3 |
| 2018 | -1.68 |
| 2018 | -3.91 |
| 2018 | 6.05 |
| 2018 | -3.89 |
| 2018 | -1.04 |
| 2018 | -8.66 |
| 2018 | 2.57 |
| 2019 | -0.63 |
| 2019 | 1.47 |
| 2019 | 4.53 |
| 2019 | 2.79 |
| 2019 | 3.52 |
| 2019 | -0.06 |
| 2019 | 4.41 |
| 2019 | 1.85 |
| 2019 | 2.13 |
| 2019 | -1.12 |
| 2019 | 4.03 |
| 2019 | -0.99 |
| 2019 | 2.45 |
| 2019 | 1.34 |
| 2019 | 1.97 |
| 2019 | 0 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 116.77 | 118.65 | 115.36 | 118.39 | — |
| 2026-10-08 | 116.65 | 117.18 | 114.72 | 114.89 | — |
| 2026-10-07 | 116.75 | 118.39 | 116.58 | 117.39 | — |
| 2026-10-06 | 113.54 | 118.4 | 113.31 | 117.94 | — |
| 2026-10-05 | 111.97 | 113.19 | 111.54 | 112.82 | — |
| 2026-10-02 | 110 | 112.23 | 109.02 | 112.2 | — |
| 2026-10-01 | 108.04 | 109.07 | 106.92 | 108.76 | — |
| 2026-09-30 | 107.18 | 108.67 | 107.02 | 107.63 | — |
| 2026-09-29 | 107.25 | 107.4 | 106.06 | 106.94 | — |
| 2026-09-28 | 106.52 | 107.68 | 105.99 | 106.74 | — |
| 2026-09-25 | 106.99 | 108.64 | 106.53 | 106.7 | — |
| 2026-09-24 | 105.76 | 107.05 | 105.06 | 106.97 | — |
| 2026-09-23 | 106.07 | 106.87 | 105.91 | 106.43 | — |
| 2026-09-21 | 109.81 | 111.5 | 108.83 | 111.46 | — |
| 2026-09-18 | 110.52 | 110.81 | 108.09 | 109.51 | — |
| 2026-09-17 | 109.72 | 111.44 | 109.32 | 110.24 | — |
| 2026-09-16 | 110.66 | 110.99 | 107.55 | 107.74 | — |
| 2026-09-15 | 111.11 | 111.69 | 109.62 | 110.07 | — |
| 2026-09-14 | 110.33 | 111.74 | 109.39 | 110.06 | — |
| 2026-09-11 | 108.75 | 112.21 | 108.36 | 112.13 | — |
| 2026-09-10 | 108.74 | 109.89 | 107.39 | 107.44 | — |
| 2026-09-09 | 109.28 | 110.42 | 109.13 | 109.43 | — |
| 2026-09-08 | 109.37 | 109.64 | 108.47 | 109.17 | — |
| 2026-09-04 | 109.64 | 110.35 | 109 | 109.2 | — |
| 2026-09-02 | 110.32 | 110.51 | 108.4 | 109.46 | — |
| 2026-09-01 | 110.1 | 110.72 | 108.93 | 109.74 | — |
| 2026-08-31 | 110.13 | 111.36 | 109.61 | 110.49 | — |
| 2026-08-27 | 112.15 | 112.57 | 111.61 | 112.15 | — |
| 2026-08-26 | 111.51 | 112.95 | 111.19 | 112.36 | — |
| 2026-08-25 | 112.23 | 112.5 | 110.61 | 111.11 | — |
| 2026-08-24 | 109.97 | 111.22 | 109.3 | 110.23 | — |
| 2026-08-21 | 110.86 | 112.18 | 110.45 | 111.04 | — |
| 2026-08-20 | 110 | 111.58 | 109.23 | 109.59 | — |
| 2026-08-19 | 112.3 | 112.38 | 110.51 | 110.55 | — |
| 2026-08-18 | 111.8 | 112.75 | 110.36 | 111.61 | — |
| 2026-08-17 | 110.96 | 113.84 | 110.92 | 112.9 | — |
| 2026-08-14 | 112.71 | 113.68 | 110.06 | 111.68 | — |
| 2026-08-13 | 113.93 | 115.95 | 111.48 | 113.47 | — |
| 2026-08-12 | 122.98 | 124.45 | 122.26 | 123.88 | — |
| 2026-08-11 | 123.16 | 123.16 | 120.13 | 120.43 | — |
| 2026-08-10 | 123.4 | 124.71 | 122.27 | 122.57 | — |
| 2026-08-07 | 121.88 | 122.58 | 119.47 | 121.43 | — |
| 2026-08-06 | 121.47 | 122.19 | 119.9 | 120.88 | — |
| 2026-08-05 | 124 | 124.21 | 114.88 | 121.5 | — |
| 2026-08-04 | 119.39 | 121.9 | 118.73 | 121.74 | — |
| 2026-08-03 | 114.6 | 116.27 | 113.82 | 115.86 | — |
| 2026-07-31 | 115.32 | 117.25 | 113.9 | 115.99 | — |
| 2026-07-30 | 112.68 | 114.32 | 111.66 | 113.56 | — |
| 2026-07-29 | 117.02 | 117.28 | 112.35 | 112.48 | — |
| 2026-07-28 | 114 | 117.07 | 111.73 | 115.58 | — |
| 2026-07-27 | 115.15 | 115.38 | 112.74 | 114.57 | — |
| 2026-07-24 | 112.39 | 114.57 | 112.2 | 114.17 | — |
| 2026-07-23 | 112.07 | 113.9 | 111.83 | 112.76 | — |
| 2026-07-22 | 111.36 | 113.76 | 111.36 | 112.21 | — |
| 2026-07-21 | 112.73 | 113.18 | 110.93 | 112.18 | — |
| 2026-07-20 | 112.13 | 113.22 | 110.65 | 110.7 | — |
| 2026-07-17 | 109.05 | 113.23 | 108.91 | 111.94 | — |
| 2026-07-16 | 110.22 | 111.24 | 107.54 | 109.66 | — |
| 2026-07-15 | 117.2 | 117.5 | 110.22 | 111.77 | — |
| 2026-07-14 | 119.64 | 120.06 | 116.56 | 117.09 | — |
| 2026-07-13 | 119.96 | 120.31 | 117.26 | 119.25 | — |
| 2026-07-10 | 117.63 | 121.61 | 117.03 | 121.31 | — |
| 2026-07-09 | 115.5 | 119.47 | 115.28 | 118.31 | — |
| 2026-07-08 | 111.68 | 114.05 | 111.33 | 113.82 | — |
| 2026-07-07 | 112.98 | 114.02 | 111.67 | 111.79 | — |
| 2026-07-06 | 113.05 | 115.48 | 112.68 | 113.98 | — |
| 2026-07-02 | 117.03 | 117.14 | 111.93 | 112.69 | — |
| 2026-07-01 | 116.54 | 117.43 | 114.99 | 117.01 | — |
| 2026-06-30 | 116.7 | 119.1 | 116.2 | 117.46 | — |
| 2026-06-29 | 114.98 | 118.18 | 114.72 | 117.7 | — |
| 2026-06-26 | 117.18 | 117.18 | 112.86 | 113.77 | — |
| 2026-06-25 | 120.81 | 121.14 | 117.56 | 118.97 | — |
| 2026-06-24 | 120.32 | 122.89 | 119.03 | 119.73 | — |
| 2026-06-23 | 118.52 | 122.32 | 117.66 | 121.15 | — |
| 2026-06-22 | 119.6 | 122.09 | 119.6 | 121.53 | — |
| 2026-06-18 | 118.59 | 120.32 | 117.3 | 119.54 | — |
| 2026-06-17 | 118.98 | 119.65 | 116.94 | 117.33 | — |
| 2026-06-16 | 120.47 | 120.77 | 119.2 | 119.57 | — |
| 2026-06-15 | 122.59 | 122.59 | 119.53 | 120.17 | — |
| 2026-06-12 | 122.35 | 122.79 | 120.73 | 121.1 | — |
| 2026-06-11 | 117.18 | 122.55 | 116.5 | 121.83 | — |
| 2026-06-10 | 119.63 | 120.95 | 118.36 | 118.8 | — |
| 2026-06-09 | 123.59 | 124.22 | 117.1 | 120.36 | — |
| 2026-06-05 | 128.66 | 128.84 | 121.56 | 121.64 | — |
| 2026-06-04 | 126.32 | 130.37 | 124.14 | 130 | — |
| 2026-06-03 | 126 | 129.42 | 124.92 | 126.5 | — |
| 2026-06-02 | 122.49 | 128.22 | 122.49 | 128 | — |
| 2026-06-01 | 119.89 | 121.95 | 118.3 | 121.33 | — |
| 2026-05-29 | 118.05 | 121.43 | 117.01 | 120.42 | — |
| 2026-05-28 | 120.53 | 120.72 | 117.96 | 118.64 | — |
| 2026-05-27 | 117.94 | 120.39 | 116.77 | 119.67 | — |
| 2026-05-22 | 118.46 | 120.79 | 117.68 | 120.41 | — |
| 2026-05-21 | 114.13 | 118.6 | 113.57 | 118.2 | — |
| 2026-05-20 | 115.69 | 116.92 | 113.85 | 114.35 | — |
| 2026-05-19 | 116.9 | 118.5 | 114.79 | 115.38 | — |
| 2026-05-18 | 118.82 | 119.39 | 116.03 | 118.88 | — |
| 2026-05-15 | 114.65 | 118.82 | 114 | 118.21 | — |
| 2026-05-14 | 117.55 | 119.36 | 113.97 | 115.53 | — |
| 2026-05-13 | 99.4 | 102.01 | 99.29 | 101.87 | — |
| 2026-05-12 | 99.69 | 99.93 | 97.77 | 99.29 | — |
| 2026-05-11 | 96.35 | 98.83 | 95.32 | 98.72 | — |
| 2026-05-08 | 93.33 | 97.02 | 93.14 | 96.57 | — |
| 2026-05-07 | 92 | 92.73 | 91.61 | 92.16 | — |
| 2026-05-06 | 92.64 | 93.42 | 91 | 91.64 | — |
| 2026-05-05 | 93.82 | 94.71 | 93.38 | 94.3 | — |
| 2026-05-04 | 91.85 | 93.1 | 91.19 | 92.63 | — |
| 2026-05-01 | 91.68 | 92.92 | 91.16 | 91.85 | — |
| 2026-04-30 | 89.82 | 91.67 | 89.32 | 91.5 | — |
| 2026-04-29 | 87.32 | 89.63 | 86.83 | 89.57 | — |
| 2026-04-28 | 88.55 | 88.55 | 85.78 | 86.86 | — |
| 2026-04-27 | 89.28 | 89.5 | 87.64 | 88.26 | — |
| 2026-04-24 | 87.4 | 89.73 | 87.4 | 89.01 | — |
| 2026-04-23 | 89.22 | 89.99 | 88.27 | 88.59 | — |
| 2026-04-22 | 89.91 | 90.45 | 89.49 | 89.8 | — |
| 2026-04-21 | 87.91 | 89.79 | 87.16 | 89.7 | — |
| 2026-04-20 | 86.19 | 88.35 | 85.86 | 87.71 | — |
| 2026-04-17 | 85.19 | 86.38 | 84.6 | 86.25 | — |
| 2026-04-16 | 82.09 | 84.53 | 82 | 84.5 | — |
| 2026-04-15 | 82.53 | 82.66 | 80.88 | 82.36 | — |
| 2026-04-14 | 82.03 | 82.64 | 81.37 | 82.61 | — |