Cisco Systems, Inc. (BCBA:CSCO)
Argentina · Delayed Price · Currency is ARS 20,430
-1,370 (-6.28%)
At close: Oct 9, 2025
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 21,800.00 | 21,970.00 | 20,250.00 | 20,360.00 | 20,360.00 | -6.61% | 1,714 |
| Oct 8, 2025 | 21,780.00 | 22,050.00 | 21,530.00 | 21,800.00 | 21,800.00 | 1.25% | 4,473 |
| Oct 7, 2025 | 21,040.00 | 21,540.00 | 20,890.00 | 21,530.00 | 21,530.00 | 2.62% | 667 |
| Oct 6, 2025 | 20,800.00 | 20,990.00 | 20,580.00 | 20,980.00 | 20,980.00 | 1.06% | 956 |
| Oct 3, 2025 | 21,380.00 | 21,380.00 | 20,650.00 | 20,760.00 | 20,760.00 | -1.89% | 440 |
| Oct 2, 2025 | 21,640.00 | 21,900.00 | 21,140.00 | 21,160.00 | 21,043.18 | -2.22% | 2,151 |
| Oct 1, 2025 | 21,390.00 | 21,640.00 | 20,960.00 | 21,640.00 | 21,520.52 | 2.56% | 1,657 |
| Sep 30, 2025 | 20,270.00 | 21,110.00 | 20,200.00 | 21,100.00 | 20,983.51 | 4.35% | 1,490 |
| Sep 29, 2025 | 20,050.00 | 20,270.00 | 19,810.00 | 20,220.00 | 20,108.36 | 2.64% | 730 |
| Sep 26, 2025 | 18,920.00 | 19,800.00 | 18,670.00 | 19,700.00 | 19,591.24 | 3.79% | 1,111 |
| Sep 25, 2025 | 18,800.00 | 19,060.00 | 18,620.00 | 18,980.00 | 18,875.21 | 0.90% | 1,680 |
| Sep 24, 2025 | 18,720.00 | 18,850.00 | 18,430.00 | 18,810.00 | 18,706.15 | -1.62% | 400 |
| Sep 23, 2025 | 18,770.00 | 19,200.00 | 18,560.00 | 19,120.00 | 19,014.44 | -1.95% | 942 |
| Sep 22, 2025 | 20,810.00 | 20,810.00 | 19,320.00 | 19,500.00 | 19,392.34 | -8.71% | 1,563 |
| Sep 19, 2025 | 21,360.00 | 21,380.00 | 20,710.00 | 21,360.00 | 21,242.07 | -0.42% | 1,828 |
| Sep 18, 2025 | 20,240.00 | 21,500.00 | 20,240.00 | 21,450.00 | 21,331.57 | 5.87% | 2,614 |
| Sep 17, 2025 | 19,790.00 | 20,300.00 | 19,750.00 | 20,260.00 | 20,148.14 | 2.48% | 419 |
| Sep 16, 2025 | 20,000.00 | 20,000.00 | 19,670.00 | 19,770.00 | 19,660.85 | -1.15% | 1,528 |
| Sep 15, 2025 | 19,600.00 | 20,000.00 | 19,600.00 | 20,000.00 | 19,889.58 | 2.15% | 4,599 |
| Sep 12, 2025 | 19,210.00 | 19,630.00 | 19,210.00 | 19,580.00 | 19,471.90 | 0.05% | 1,393 |
| Sep 11, 2025 | 19,540.00 | 19,730.00 | 19,410.00 | 19,570.00 | 19,461.95 | 0.10% | 920 |
| Sep 10, 2025 | 19,430.00 | 19,580.00 | 19,340.00 | 19,550.00 | 19,442.06 | 1.19% | 2,310 |
| Sep 9, 2025 | 19,220.00 | 19,420.00 | 19,190.00 | 19,320.00 | 19,213.33 | 0.52% | 7,068 |
| Sep 8, 2025 | 19,250.00 | 19,440.00 | 19,060.00 | 19,220.00 | 19,113.89 | 3.33% | 1,248 |
| Sep 5, 2025 | 18,675.00 | 18,800.00 | 18,400.00 | 18,600.00 | 18,497.31 | -0.40% | 1,417 |
| Sep 4, 2025 | 18,650.00 | 18,850.00 | 18,500.00 | 18,675.00 | 18,571.89 | 1.08% | 1,582 |
| Sep 3, 2025 | 18,700.00 | 18,700.00 | 18,375.00 | 18,475.00 | 18,373.00 | -0.67% | 306 |
| Sep 2, 2025 | 18,950.00 | 18,950.00 | 18,475.00 | 18,600.00 | 18,497.31 | -4.98% | 2,263 |
| Sep 1, 2025 | 18,750.00 | 19,725.00 | 18,425.00 | 19,575.00 | 19,466.93 | 4.40% | 804 |
| Aug 29, 2025 | 18,625.00 | 18,775.00 | 18,275.00 | 18,750.00 | 18,646.48 | 0.13% | 973 |
| Aug 28, 2025 | 18,675.00 | 18,775.00 | 18,475.00 | 18,725.00 | 18,621.62 | 0.94% | 1,560 |
| Aug 27, 2025 | 18,500.00 | 18,775.00 | 18,500.00 | 18,550.00 | 18,447.59 | -0.27% | 2,818 |
| Aug 26, 2025 | 18,375.00 | 18,625.00 | 18,250.00 | 18,600.00 | 18,497.31 | 1.78% | 1,314 |
| Aug 25, 2025 | 18,075.00 | 18,325.00 | 18,000.00 | 18,275.00 | 18,174.10 | 1.53% | 919 |
| Aug 22, 2025 | 17,875.00 | 18,050.00 | 17,825.00 | 18,000.00 | 17,900.62 | 1.55% | 624 |
| Aug 21, 2025 | 17,575.00 | 17,775.00 | 17,425.00 | 17,725.00 | 17,627.14 | 1.00% | 1,085 |
| Aug 20, 2025 | 17,325.00 | 17,625.00 | 17,325.00 | 17,550.00 | 17,453.11 | 0.72% | 973 |
| Aug 19, 2025 | 17,450.00 | 17,600.00 | 17,375.00 | 17,425.00 | 17,328.80 | - | 1,420 |
| Aug 18, 2025 | 17,325.00 | 17,525.00 | 17,200.00 | 17,425.00 | 17,328.80 | -3.99% | 5,872 |
| Aug 14, 2025 | 18,025.00 | 18,700.00 | 17,850.00 | 18,150.00 | 18,049.79 | -2.68% | 1,060 |
| Aug 13, 2025 | 19,000.00 | 19,025.00 | 18,600.00 | 18,650.00 | 18,547.03 | -1.32% | 4,403 |
| Aug 12, 2025 | 18,950.00 | 18,975.00 | 18,700.00 | 18,900.00 | 18,795.65 | 0.80% | 3,285 |
| Aug 11, 2025 | 19,200.00 | 19,325.00 | 18,650.00 | 18,750.00 | 18,646.48 | -2.34% | 1,226 |
| Aug 8, 2025 | 18,700.00 | 19,250.00 | 18,700.00 | 19,200.00 | 19,094.00 | 3.50% | 1,019 |
| Aug 7, 2025 | 18,725.00 | 18,750.00 | 18,475.00 | 18,550.00 | 18,447.59 | 0.13% | 3,471 |
| Aug 6, 2025 | 18,175.00 | 18,575.00 | 18,150.00 | 18,525.00 | 18,422.72 | 1.79% | 6,818 |
| Aug 5, 2025 | 18,550.00 | 18,675.00 | 18,125.00 | 18,200.00 | 18,099.52 | -1.75% | 980 |
| Aug 4, 2025 | 18,325.00 | 18,700.00 | 17,525.00 | 18,525.00 | 18,422.72 | 1.09% | 1,257 |
| Aug 1, 2025 | 18,075.00 | 18,500.00 | 17,975.00 | 18,325.00 | 18,223.83 | -1.35% | 660 |
| Jul 31, 2025 | 18,100.00 | 18,750.00 | 18,100.00 | 18,575.00 | 18,472.45 | 3.19% | 899 |