CSCO weekly stock returns with week-by-week price performance and historical return data.
| 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 |
In the last 52 weeks, CSCO increased in 27 and decreased in 25. The average return for this period was +0.44%, while the median return was +0.28%. Maximum gain was +8.70% on 2025-11-14 and maximum loss was -10.04% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, CSCO increased in 27 and decreased in 25. The average return for this period was +0.44%, while the median return was +0.28%. Maximum gain was +8.70% on 2025-11-14 and maximum loss was -10.04% on 2025-04-04.
In the last 52 weeks, CSCO increased in 27 and decreased in 25. The average return for this period was +0.44%, while the median return was +0.28%. Maximum gain was +8.70% on 2025-11-14 and maximum loss was -10.04% on 2025-04-04.
| 2025-12-26 | 79.0 | 78.2 | -1.1% |
| 2025-12-19 | 78.2 | 78.4 | +0.3% |
| 2025-12-12 | 78.2 | 77.8 | -0.5% |
| 2025-12-05 | 76.7 | 78.0 | +1.7% |
| 2025-11-28 | 76.5 | 76.9 | +0.6% |
| 2025-11-21 | 77.9 | 76.1 | -2.3% |
| 2025-11-14 | 71.8 | 78.0 | +8.7% |
| 2025-11-07 | 74.6 | 71.1 | -4.7% |
| 2025-10-31 | 70.5 | 73.1 | +3.6% |
| 2025-10-24 | 70.1 | 70.6 | +0.7% |
| 2025-10-17 | 68.6 | 70.1 | +2.3% |
| 2025-10-10 | 68.4 | 67.9 | -0.7% |
| 2025-10-03 | 67.7 | 67.9 | +0.3% |
| 2025-09-26 | 67.9 | 67.2 | -0.9% |
| 2025-09-19 | 66.5 | 68.2 | +2.6% |
| 2025-09-12 | 66.7 | 66.5 | -0.3% |
| 2025-09-05 | 68.1 | 66.9 | -1.8% |
| 2025-08-29 | 67.3 | 69.1 | +2.7% |
| 2025-08-22 | 66.1 | 67.3 | +1.9% |
| 2025-08-15 | 72.3 | 66.2 | -8.4% |
| 2025-08-08 | 67.8 | 71.8 | +5.9% |
| 2025-08-01 | 67.8 | 67.1 | -0.9% |
| 2025-07-25 | 67.9 | 68.7 | +1.2% |
| 2025-07-18 | 67.8 | 68.1 | +0.3% |
| 2025-07-11 | 69.1 | 68.0 | -1.6% |
| 2025-07-03 | 68.8 | 69.4 | +0.8% |
| 2025-06-27 | 66.4 | 68.7 | +3.5% |
| 2025-06-20 | 65.2 | 66.3 | +1.7% |
| 2025-06-13 | 66.1 | 64.1 | -3.1% |
| 2025-06-06 | 62.7 | 66.1 | +5.3% |
| -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 |
|---|---|---|---|---|---|
| 2026-07-13 | 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 | — |
| 2026-04-13 | 82.04 | 82.39 | 81.25 | 82.35 | — |
| 2026-04-10 | 83.89 | 84.56 | 81.62 | 82.22 | — |
| 2026-04-09 | 83.75 | 84.76 | 82.15 | 83.17 | — |
| 2026-04-08 | 82.31 | 83.74 | 81.5 | 83.7 | — |
| 2026-04-07 | 79.9 | 80.89 | 79.42 | 80.68 | — |
| 2026-04-06 | 79.22 | 80.47 | 79.02 | 80.43 | — |
| 2026-04-02 | 76.72 | 79.1 | 76.54 | 79.02 | — |
| 2026-04-01 | 77.88 | 79.12 | 77.81 | 77.93 | — |
| 2026-03-31 | 77.89 | 78.19 | 76.31 | 77.59 | — |
| 2026-03-30 | 79.87 | 80.39 | 76.59 | 77.04 | — |
| 2026-03-27 | 81.98 | 82.12 | 79.4 | 79.92 | — |
| 2026-03-26 | 82.07 | 83.11 | 81.83 | 82.16 | — |
| 2026-03-25 | 81 | 82.68 | 80.89 | 81.83 | — |
| 2026-03-24 | 78.13 | 80.93 | 78.13 | 80.86 | — |
| 2026-03-23 | 78.51 | 79.51 | 78.42 | 78.82 | — |
| 2026-03-20 | 78.44 | 79.04 | 76.72 | 77.65 | — |
| 2026-03-19 | 77.55 | 78.88 | 76.92 | 78.51 | — |
| 2026-03-18 | 79.74 | 80.03 | 77.53 | 77.6 | — |
| 2026-03-17 | 79.01 | 80.05 | 78.82 | 79.27 | — |
| 2026-03-16 | 78.91 | 79.17 | 78.19 | 78.9 | — |
| 2026-03-13 | 78.15 | 79.26 | 77.93 | 78.33 | — |
| 2026-03-12 | 76.95 | 78.13 | 76.95 | 77.74 | — |
| 2026-03-11 | 77.64 | 78.5 | 77.12 | 78.1 | — |
| 2026-03-10 | 77.14 | 79.01 | 77.1 | 77.7 | — |
| 2026-03-09 | 77.18 | 77.56 | 75.2 | 76.21 | — |
| 2026-03-06 | 78.52 | 79.52 | 78.35 | 78.64 | — |
| 2026-03-05 | 79.99 | 81.17 | 79.05 | 80.01 | — |
| 2026-03-04 | 79.2 | 80.96 | 78.53 | 80.87 | — |
| 2026-03-03 | 78.38 | 79.44 | 77.57 | 78.96 | — |
| 2026-03-02 | 78.75 | 79.52 | 77.69 | 79.42 | — |
| 2026-02-27 | 77.65 | 79.53 | 77.07 | 79.46 | — |
| 2026-02-26 | 78.94 | 79.34 | 77.72 | 78.1 | — |
| 2026-02-25 | 78.45 | 79.42 | 78.26 | 79.12 | — |
| 2026-02-25 | 78.45 | 79.42 | 78.26 | 79.12 | — |
| 2026-02-25 | 78.45 | 79.42 | 78.26 | 79.12 | — |
| 2026-02-24 | 77.74 | 78.71 | 77.47 | 78.14 | — |
| 2026-02-23 | 78.85 | 79.48 | 76.94 | 77.74 | — |
| 2026-02-20 | 78.13 | 79.33 | 78.13 | 79.2 | — |
| 2026-02-19 | 77.99 | 79.16 | 77.87 | 78.56 | — |
| 2026-02-18 | 76.55 | 78.6 | 76.49 | 78.18 | — |
| 2026-02-17 | 76.95 | 77.57 | 76.48 | 76.85 | — |
| 2026-02-13 | 74.38 | 77.3 | 73.42 | 76.85 | — |
| 2026-02-12 | 79.61 | 80.37 | 74.09 | 75 | — |
| 2026-02-11 | 86.06 | 87.14 | 85.13 | 85.54 | — |
| 2026-02-10 | 86.97 | 88.19 | 86.13 | 86.29 | — |
| 2026-02-09 | 84.73 | 87.25 | 84.31 | 86.78 | — |
| 2026-02-06 | 83.56 | 85 | 82.81 | 84.82 | — |
| 2026-02-05 | 80.86 | 83.31 | 80.81 | 82.36 | — |
| 2026-02-04 | 83.98 | 84.24 | 81.14 | 81.16 | — |
| 2026-02-03 | 80.81 | 83.25 | 80.81 | 83.11 | — |
| 2026-02-02 | 78.12 | 81.16 | 78 | 80.64 | — |
| 2026-01-30 | 78.09 | 78.8 | 77.72 | 78.32 | — |
| 2026-01-29 | 79.11 | 79.48 | 77.63 | 78.43 | — |
| 2026-01-28 | 78.93 | 79.04 | 78.02 | 78.96 | — |
| 2026-01-27 | 77.19 | 78.91 | 77.05 | 78.68 | — |
| 2026-01-26 | 76.47 | 77.42 | 75.64 | 77.01 | — |
| 2026-01-23 | 73.95 | 75.07 | 73.71 | 74.59 | — |
| 2026-01-22 | 74.11 | 74.78 | 73.88 | 74.33 | — |
| 2026-01-21 | 73.95 | 74.36 | 73.01 | 73.69 | — |
| 2026-01-20 | 74.52 | 74.87 | 73.21 | 73.35 | — |