# Price History for CSCO

> End-of-day price history, dividends, and splits for CSCO.

Data as of Nov 10, 2026 (end of day).

## CSCO quote

| Field | Value |
|---|---|
| Last | 98.15 |
| Change | -0.50 |
| Open | 97.33 |
| Previous | 98.65 |
| High | 99.00 |
| Low | 96.42 |
| Bid | - |
| Ask | - |
| Volume | 17,493,013 |
| Trades | - |
| Dividend | 0.29 |
| Yield | 3.48% |
| Ex-Div | Oct 4, 2017 |
| Split Date | Mar 23, 2000 |
| Impl Vol | 64.9% |
| Hist Vol | 36.5% |
| Opt Volume | 50,605 |
| Open Int | 871,805 |

Sessions from Aug 10, 2026 to Nov 10, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-10 and 2026-11-10). Example: `/quotes/stock-prices/CSCO.md?from=2023-11-10&to=2026-11-10`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 10, 2026 | 97.33 | 99.00 | 96.42 | 98.15 | -0.50 | 17,493,013 | 50,605 | 0.649 | 0.365 |
| Nov 9, 2026 | 95.50 | 99.38 | 94.97 | 98.65 | +4.80 | 20,236,411 | 50,288 | 0.787 | 0.366 |
| Nov 6, 2026 | 96.63 | 97.52 | 93.35 | 93.85 | -1.87 | 22,328,691 | 60,229 | 0.674 | 0.362 |
| Nov 5, 2026 | 100.21 | 102.14 | 95.43 | 95.72 | -7.89 | 37,194,891 | 75,609 | 0.646 | 0.362 |
| Nov 4, 2026 | 104.08 | 105.08 | 101.82 | 103.61 | +0.64 | 29,204,370 | 23,349 | 0.557 | 0.353 |
| Nov 3, 2026 | 101.96 | 103.92 | 101.70 | 102.97 | +1.36 | 20,005,876 | 34,098 | 0.669 | 0.354 |
| Nov 2, 2026 | 105.42 | 105.42 | 101.41 | 101.61 | -2.90 | 21,199,988 | 31,628 | 0.546 | 0.354 |
| Oct 30, 2026 | 108.77 | 108.77 | 103.14 | 104.51 | -4.08 | 24,243,526 | 68,257 | 0.462 | 0.353 |
| Oct 29, 2026 | 110.67 | 111.10 | 108.28 | 108.59 | -1.70 | 13,372,278 | 23,364 | 0.448 | 0.351 |
| Oct 28, 2026 | 111.95 | 112.12 | 109.44 | 110.29 | -1.09 | 11,763,098 | 26,691 | 0.451 | 0.351 |
| Oct 27, 2026 | 110.91 | 112.70 | 110.28 | 111.38 | +1.14 | 14,101,294 | 23,597 | 0.444 | 0.352 |
| Oct 26, 2026 | 108.15 | 111.01 | 107.50 | 110.24 | +3.74 | 19,080,424 | 32,288 | 0.419 | 0.352 |
| Oct 23, 2026 | 104.32 | 106.96 | 104.04 | 106.50 | +1.61 | 13,268,994 | 31,936 | 0.370 | 0.350 |
| Oct 22, 2026 | 106.77 | 106.77 | 103.58 | 104.89 | -2.37 | 17,066,685 | 42,634 | 0.387 | 0.350 |
| Oct 21, 2026 | 107.23 | 107.90 | 106.69 | 107.26 | +0.55 | 11,364,461 | 34,868 | 0.366 | 0.349 |
| Oct 20, 2026 | 106.11 | 107.06 | 105.30 | 106.71 | +0.21 | 10,720,700 | 20,194 | 0.415 | 0.349 |
| Oct 19, 2026 | 109.24 | 109.47 | 106.41 | 106.50 | -0.89 | 14,160,435 | 32,344 | 0.406 | 0.349 |
| Oct 16, 2026 | 109.96 | 110.00 | 107.14 | 107.39 | -2.46 | 15,859,860 | 59,113 | 0.344 | 0.349 |
| Oct 15, 2026 | 112.17 | 112.41 | 108.45 | 109.85 | -3.79 | 20,821,744 | 70,503 | 0.356 | 0.348 |
| Oct 14, 2026 | 115.15 | 116.23 | 113.25 | 113.64 | -1.43 | 16,544,432 | 33,265 | 0.365 | 0.347 |
| Oct 13, 2026 | 114.28 | 115.37 | 112.76 | 115.07 | -0.27 | 11,998,254 | 25,544 | 0.368 | 0.347 |
| Oct 12, 2026 | 118.21 | 118.27 | 114.13 | 115.34 | -3.05 | 14,454,760 | 39,565 | 0.337 | 0.347 |
| Oct 9, 2026 | 116.64 | 118.65 | 115.36 | 118.39 | +3.50 | 11,316,065 | 87,254 | 0.314 | 0.348 |
| Oct 8, 2026 | 116.66 | 117.18 | 114.69 | 114.89 | -2.50 | 12,890,646 | 37,567 | 0.318 | 0.347 |
| Oct 7, 2026 | 117.07 | 118.39 | 116.58 | 117.39 | -0.55 | 17,164,554 | 39,159 | 0.301 | 0.346 |
| Oct 6, 2026 | 113.53 | 118.40 | 113.31 | 117.94 | +5.12 | 20,932,657 | 101,246 | 0.316 | 0.346 |
| Oct 5, 2026 | 111.98 | 113.19 | 111.54 | 112.82 | +0.62 | 16,200,848 | 37,145 | 0.284 | 0.344 |
| Oct 2, 2026 | 109.83 | 112.23 | 109.00 | 112.20 | +0.00 | 16,410,350 | 77,159 | 0.269 | 0.344 |
| Oct 1, 2026 | 108.04 | 109.08 | 106.92 | 108.76 | +1.13 | 12,607,817 | 93,423 | 0.289 | 0.343 |
| Sep 30, 2026 | 107.03 | 108.67 | 107.02 | 107.63 | +0.69 | 16,753,336 | 25,623 | 0.281 | 0.343 |
| Sep 29, 2026 | 107.27 | 107.40 | 106.06 | 106.94 | +0.20 | 11,722,752 | 28,406 | 0.309 | 0.343 |
| Sep 28, 2026 | 106.52 | 107.68 | 105.98 | 106.74 | +0.04 | 18,838,684 | 33,165 | 0.310 | 0.343 |
| Sep 25, 2026 | 106.99 | 108.64 | 106.53 | 106.70 | -0.27 | 15,177,858 | 47,148 | 0.284 | 0.343 |
| Sep 24, 2026 | 105.65 | 107.06 | 105.06 | 106.97 | +0.54 | 28,875,853 | 41,130 | 0.290 | 0.344 |
| Sep 23, 2026 | 106.22 | 106.88 | 105.91 | 106.43 | -0.01 | 17,535,274 | 37,080 | 0.319 | 0.344 |
| Sep 22, 2026 | 110.28 | 110.43 | 104.51 | 106.44 | -5.02 | 32,289,154 | 102,413 | 0.321 | 0.344 |
| Sep 21, 2026 | 109.81 | 111.50 | 108.83 | 111.46 | +1.95 | 21,166,596 | 41,802 | 0.306 | 0.340 |
| Sep 18, 2026 | 110.35 | 110.81 | 108.09 | 109.51 | -0.73 | 38,627,729 | 54,344 | 0.304 | 0.340 |
| Sep 17, 2026 | 109.72 | 111.44 | 109.32 | 110.24 | +2.50 | 15,795,678 | 36,943 | 0.299 | 0.340 |
| Sep 16, 2026 | 110.66 | 110.99 | 107.55 | 107.74 | -2.33 | 15,504,443 | 29,696 | 0.312 | 0.340 |
| Sep 15, 2026 | 110.92 | 111.69 | 109.62 | 110.07 | +0.01 | 15,575,733 | 39,496 | 0.325 | 0.339 |
| Sep 14, 2026 | 109.97 | 111.74 | 109.39 | 110.06 | -2.06 | 12,318,854 | 38,675 | 0.323 | 0.339 |
| Sep 11, 2026 | 108.89 | 112.14 | 108.36 | 112.12 | +4.68 | 9,705,105 | 74,675 | 0.275 | 0.339 |
| Sep 10, 2026 | 108.74 | 109.89 | 107.36 | 107.44 | -1.99 | 11,282,596 | 40,043 | 0.278 | 0.336 |
| Sep 9, 2026 | 109.28 | 110.43 | 108.98 | 109.43 | +0.26 | 10,786,145 | 31,204 | 0.311 | 0.336 |
| Sep 8, 2026 | 109.37 | 109.64 | 108.48 | 109.17 | +0.00 | 14,669,562 | 37,513 | 0.323 | 0.336 |
| Sep 4, 2026 | 109.64 | 110.36 | 109.00 | 109.20 | +0.59 | 11,962,849 | 42,413 | 0.258 | 0.336 |
| Sep 3, 2026 | 108.80 | 109.67 | 107.60 | 108.61 | -0.84 | 14,175,171 | 47,505 | 0.265 | 0.336 |
| Sep 2, 2026 | 110.32 | 110.51 | 108.40 | 109.46 | -0.28 | 11,341,599 | 30,916 | 0.288 | 0.336 |
| Sep 1, 2026 | 110.05 | 110.72 | 108.93 | 109.74 | -0.75 | 13,834,983 | 41,749 | 0.307 | 0.336 |
| Aug 31, 2026 | 110.28 | 111.38 | 109.61 | 110.49 | +0.56 | 20,124,148 | 33,964 | 0.295 | 0.336 |
| Aug 28, 2026 | 112.31 | 112.50 | 109.71 | 109.93 | -2.22 | 13,000,114 | 54,325 | 0.263 | 0.336 |
| Aug 27, 2026 | 112.15 | 112.57 | 111.61 | 112.15 | -0.21 | 12,551,469 | 36,186 | 0.283 | 0.336 |
| Aug 26, 2026 | 111.51 | 112.95 | 111.19 | 112.36 | +1.25 | 10,195,090 | 45,684 | 0.307 | 0.336 |
| Aug 25, 2026 | 112.23 | 112.50 | 110.61 | 111.11 | +0.88 | 11,758,850 | 45,316 | 0.290 | 0.336 |
| Aug 24, 2026 | 109.97 | 111.22 | 109.30 | 110.23 | -0.81 | 12,605,648 | 38,274 | 0.321 | 0.336 |
| Aug 21, 2026 | 110.85 | 112.19 | 110.45 | 111.04 | +1.45 | 18,383,311 | 59,302 | 0.293 | 0.336 |
| Aug 20, 2026 | 110.13 | 111.58 | 109.23 | 109.59 | -0.96 | 12,550,791 | 58,124 | 0.296 | 0.336 |
| Aug 19, 2026 | 112.30 | 112.38 | 110.51 | 110.55 | -1.06 | 17,955,123 | 58,106 | 0.299 | 0.335 |
| Aug 18, 2026 | 111.75 | 112.75 | 110.36 | 111.61 | -1.29 | 20,031,464 | 81,861 | 0.300 | 0.335 |
| Aug 17, 2026 | 110.96 | 113.85 | 110.81 | 112.90 | +1.22 | 22,634,440 | 88,804 | 0.338 | 0.335 |
| Aug 14, 2026 | 112.80 | 113.68 | 110.06 | 111.68 | -1.79 | 29,278,348 | 180,032 | 0.294 | 0.339 |
| Aug 13, 2026 | 113.93 | 115.95 | 111.48 | 113.47 | -10.41 | 61,085,651 | 345,123 | 0.319 | 0.338 |
| Aug 12, 2026 | 122.75 | 124.45 | 122.26 | 123.88 | +3.45 | 30,516,780 | 294,647 | 0.648 | 0.326 |
| Aug 11, 2026 | 123.00 | 123.16 | 120.12 | 120.43 | -2.14 | 16,249,540 | 52,037 | 0.599 | 0.325 |
| Aug 10, 2026 | 123.05 | 124.71 | 122.27 | 122.57 | +1.14 | 21,064,850 | 78,439 | 0.788 | 0.325 |

## Dividend History

| Ex-Date | Pay Date | Amount | Annual | Yield |
|---|---|---:|---:|---:|
| Oct 4, 2017 | Oct 25, 2017 | 0.29 | 1.16 | 3.48% |
| Jul 5, 2017 | Jul 26, 2017 | 0.29 | 1.16 | 3.64% |
| Apr 4, 2017 | Apr 26, 2017 | 0.29 | 1.16 | 3.37% |
| Oct 3, 2016 | Oct 26, 2016 | 0.26 | 1.04 | 2.63% |
| Jul 5, 2016 | Jul 27, 2016 | 0.26 | 1.04 | 2.63% |
| Apr 4, 2016 | Apr 27, 2016 | 0.26 | 1.04 | 2.63% |
| Jan 4, 2016 | Jan 20, 2016 | 0.21 | 0.84 | 2.63% |
| Oct 1, 2015 | Oct 21, 2015 | 0.21 | 0.84 | 2.63% |
| Jul 1, 2015 | Jul 22, 2015 | 0.21 | 0.84 | 2.63% |
| Mar 31, 2015 | Apr 22, 2015 | 0.21 | 0.84 | 2.94% |
| Jan 2, 2015 | Jan 22, 2015 | 0.19 | 0.76 | 2.66% |
| Sep 30, 2014 | Oct 22, 2014 | 0.19 | 0.76 | 2.94% |

## Split History

| Split Date | Factor | Announced |
|---|---:|---|
| Mar 23, 2000 | 0.500 | Feb 8, 2000 |

## More for CSCO

- [Quote](https://www.optionistics.com/quotes/stock-quotes/CSCO.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/CSCO.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/CSCO.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=CSCO)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/CSCO.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/CSCO.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/CSCO.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/CSCO.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt