Cisco Systems, Inc.
CSCONASDAQTechnology● Active
$121.64
$-8.36(-6.43%)
Market Cap$479.4B
P/E Ratio—
52W High$129.42
52W Low$63.87
Cisco Systems, Inc.（CSCO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
csco · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$130.37
Jun 4, 2026
-6.7% from here
5-Year Low5Y
$38.60
Oct 13, 2022
+215.1% from low
IPO Priceadj.
$0.0773
Feb 16, 1990
+157.3K% since IPO
1 Year Ago
$65.90
Jun 9, 2025
+84.6% in 1Y
5 Years Ago
$54.13
Jun 8, 2021
+124.7% in 5Y
10 Years Ago
$29.14
Jun 8, 2016
+317.4% in 10Y
Historical Price Data · CSCO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $128.66 | $128.84 | $121.55 | $121.64 | $121.64 | 33.2M | -5.46% |
| Jun 4, 2026 | $126.06 | $130.37 | $124.14 | $130.00 | $130.00 | 23.3M | +3.13% |
| Jun 3, 2026 | $126.16 | $129.42 | $124.92 | $126.50 | $126.50 | 30.0M | +0.27% |
| Jun 2, 2026 | $122.49 | $128.22 | $122.49 | $128.00 | $128.00 | 26.5M | +4.50% |
| Jun 1, 2026 | $119.80 | $121.95 | $118.30 | $121.33 | $121.33 | 24.0M | +1.28% |
| May 29, 2026 | $117.82 | $121.43 | $117.01 | $120.42 | $120.42 | 42.2M | +2.21% |
| May 28, 2026 | $120.53 | $120.72 | $117.96 | $118.64 | $118.64 | 20.6M | -1.57% |
| May 27, 2026 | $117.94 | $120.39 | $116.77 | $119.67 | $119.67 | 21.7M | +1.47% |
| May 26, 2026 | $120.54 | $120.77 | $117.10 | $118.33 | $118.33 | 26.6M | -1.83% |
| May 22, 2026 | $118.46 | $120.79 | $117.68 | $120.41 | $120.41 | 22.2M | +1.65% |
| May 21, 2026 | $114.13 | $118.60 | $113.57 | $118.20 | $118.20 | 22.7M | +3.57% |
| May 20, 2026 | $115.69 | $116.92 | $113.85 | $114.35 | $114.35 | 26.2M | -1.16% |
| May 19, 2026 | $117.04 | $118.50 | $114.79 | $115.38 | $115.38 | 32.5M | -1.42% |
| May 18, 2026 | $118.80 | $119.39 | $116.03 | $118.88 | $118.88 | 24.8M | +0.07% |
| May 15, 2026 | $114.61 | $118.83 | $114.00 | $118.21 | $118.21 | 38.5M | +3.14% |
| May 14, 2026 | $117.55 | $119.36 | $113.97 | $115.53 | $115.53 | 70.9M | -1.72% |
| May 13, 2026 | $99.40 | $102.01 | $99.29 | $101.87 | $101.87 | 45.2M | +2.48% |
| May 12, 2026 | $99.52 | $99.93 | $97.77 | $99.29 | $99.29 | 28.8M | -0.23% |
| May 11, 2026 | $96.35 | $98.83 | $95.33 | $98.72 | $98.72 | 31.9M | +2.46% |
| May 8, 2026 | $93.33 | $97.02 | $93.14 | $96.57 | $96.57 | 24.7M | +3.47% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CSCO
Jan 1 → Dec 31 · 6 years2026+58.7%$76.65 → $121.64
+58.7%
2025+30.0%$59.27 → $77.03
+30.0%
2024+17.3%$50.49 → $59.20
+17.3%
2023+5.6%$47.86 → $50.52
+5.6%
2022-24.3%$62.90 → $47.64
-24.3%
2021+17.0%$54.18 → $63.37
+17.0%
Best Year2026 · +58.7%
Worst Year2022 · -24.3%
Positive Years5 / 6
Avg Annual Return+17.4%
6Y Total Return+124.5%
6Y CAGR~+14.4% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in CSCO?
If you invested $1,000 in CSCO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,174
Total Return+317.4%
CAGR~+15.4% / yr
Profit+$3,174
Based on Jun 8, 2016 · $29.14Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cisco Systems, Inc.（CSCO）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $121.64。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CSCO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CSCO 历史股价FMP 日线复权 OHLCV