Cisco Systems, Inc. (BCBA:CSCO)
Argentina · Delayed Price · Currency is ARS 22,080
+280 (1.28%)
At close: Oct 31, 2025
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 21,470.00 | 22,120.00 | 21,470.00 | 22,080.00 | 22,080.00 | 1.28% | 2,031 |
| Oct 30, 2025 | 21,290.00 | 21,850.00 | 21,290.00 | 21,800.00 | 21,800.00 | 3.02% | 3,312 |
| Oct 29, 2025 | 21,460.00 | 21,560.00 | 21,080.00 | 21,160.00 | 21,160.00 | -2.49% | 5,317 |
| Oct 28, 2025 | 20,920.00 | 21,710.00 | 20,920.00 | 21,700.00 | 21,700.00 | 4.93% | 2,039 |
| Oct 27, 2025 | 18,800.00 | 21,900.00 | 18,800.00 | 20,680.00 | 20,680.00 | -6.43% | 988 |
| Oct 24, 2025 | 21,840.00 | 22,290.00 | 21,620.00 | 22,100.00 | 22,100.00 | 1.01% | 1,081 |
| Oct 23, 2025 | 22,700.00 | 22,700.00 | 21,860.00 | 21,880.00 | 21,880.00 | -3.65% | 955 |
| Oct 22, 2025 | 22,890.00 | 22,890.00 | 22,470.00 | 22,710.00 | 22,710.00 | -0.57% | 5,485 |
| Oct 21, 2025 | 22,020.00 | 22,890.00 | 21,950.00 | 22,840.00 | 22,840.00 | 3.30% | 1,676 |
| Oct 20, 2025 | 21,630.00 | 22,180.00 | 21,630.00 | 22,110.00 | 22,110.00 | 2.27% | 945 |
| Oct 17, 2025 | 20,660.00 | 21,800.00 | 20,660.00 | 21,620.00 | 21,620.00 | 5.21% | 3,668 |
| Oct 16, 2025 | 20,270.00 | 20,640.00 | 20,200.00 | 20,550.00 | 20,550.00 | 1.73% | 4,368 |
| Oct 15, 2025 | 20,400.00 | 20,750.00 | 20,000.00 | 20,200.00 | 20,200.00 | -0.39% | 666 |
| Oct 14, 2025 | 19,410.00 | 20,510.00 | 19,290.00 | 20,280.00 | 20,280.00 | 4.32% | 4,687 |
| Oct 13, 2025 | 19,250.00 | 19,700.00 | 19,050.00 | 19,440.00 | 19,440.00 | -4.52% | 930 |
| 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 | 21,085.15 | -2.22% | 2,151 |
| Oct 1, 2025 | 21,390.00 | 21,640.00 | 20,960.00 | 21,640.00 | 21,563.45 | 2.56% | 1,657 |
| Sep 30, 2025 | 20,270.00 | 21,110.00 | 20,200.00 | 21,100.00 | 21,025.36 | 4.35% | 1,490 |
| Sep 29, 2025 | 20,050.00 | 20,270.00 | 19,810.00 | 20,220.00 | 20,148.47 | 2.64% | 730 |
| Sep 26, 2025 | 18,920.00 | 19,800.00 | 18,670.00 | 19,700.00 | 19,630.31 | 3.79% | 1,111 |
| Sep 25, 2025 | 18,800.00 | 19,060.00 | 18,620.00 | 18,980.00 | 18,912.86 | 0.90% | 1,680 |
| Sep 24, 2025 | 18,720.00 | 18,850.00 | 18,430.00 | 18,810.00 | 18,743.46 | -1.62% | 400 |
| Sep 23, 2025 | 18,770.00 | 19,200.00 | 18,560.00 | 19,120.00 | 19,052.37 | -1.95% | 942 |
| Sep 22, 2025 | 20,810.00 | 20,810.00 | 19,320.00 | 19,500.00 | 19,431.02 | -8.71% | 1,563 |
| Sep 19, 2025 | 21,360.00 | 21,380.00 | 20,710.00 | 21,360.00 | 21,284.44 | -0.42% | 1,828 |
| Sep 18, 2025 | 20,240.00 | 21,500.00 | 20,240.00 | 21,450.00 | 21,374.12 | 5.87% | 2,614 |
| Sep 17, 2025 | 19,790.00 | 20,300.00 | 19,750.00 | 20,260.00 | 20,188.33 | 2.48% | 419 |
| Sep 16, 2025 | 20,000.00 | 20,000.00 | 19,670.00 | 19,770.00 | 19,700.07 | -1.15% | 1,528 |
| Sep 15, 2025 | 19,600.00 | 20,000.00 | 19,600.00 | 20,000.00 | 19,929.25 | 2.15% | 4,599 |
| Sep 12, 2025 | 19,210.00 | 19,630.00 | 19,210.00 | 19,580.00 | 19,510.74 | 0.05% | 1,393 |
| Sep 11, 2025 | 19,540.00 | 19,730.00 | 19,410.00 | 19,570.00 | 19,500.77 | 0.10% | 920 |
| Sep 10, 2025 | 19,430.00 | 19,580.00 | 19,340.00 | 19,550.00 | 19,480.84 | 1.19% | 2,310 |
| Sep 9, 2025 | 19,220.00 | 19,420.00 | 19,190.00 | 19,320.00 | 19,251.66 | 0.52% | 7,068 |
| Sep 8, 2025 | 19,250.00 | 19,440.00 | 19,060.00 | 19,220.00 | 19,152.01 | 3.33% | 1,248 |
| Sep 5, 2025 | 18,675.00 | 18,800.00 | 18,400.00 | 18,600.00 | 18,534.21 | -0.40% | 1,417 |
| Sep 4, 2025 | 18,650.00 | 18,850.00 | 18,500.00 | 18,675.00 | 18,608.94 | 1.08% | 1,582 |
| Sep 3, 2025 | 18,700.00 | 18,700.00 | 18,375.00 | 18,475.00 | 18,409.65 | -0.67% | 306 |
| Sep 2, 2025 | 18,950.00 | 18,950.00 | 18,475.00 | 18,600.00 | 18,534.21 | -4.98% | 2,263 |
| Sep 1, 2025 | 18,750.00 | 19,725.00 | 18,425.00 | 19,575.00 | 19,505.76 | 4.40% | 804 |
| Aug 29, 2025 | 18,625.00 | 18,775.00 | 18,275.00 | 18,750.00 | 18,683.67 | 0.13% | 973 |
| Aug 28, 2025 | 18,675.00 | 18,775.00 | 18,475.00 | 18,725.00 | 18,658.76 | 0.94% | 1,560 |
| Aug 27, 2025 | 18,500.00 | 18,775.00 | 18,500.00 | 18,550.00 | 18,484.38 | -0.27% | 2,818 |
| Aug 26, 2025 | 18,375.00 | 18,625.00 | 18,250.00 | 18,600.00 | 18,534.21 | 1.78% | 1,314 |
| Aug 25, 2025 | 18,075.00 | 18,325.00 | 18,000.00 | 18,275.00 | 18,210.35 | 1.53% | 919 |
| Aug 22, 2025 | 17,875.00 | 18,050.00 | 17,825.00 | 18,000.00 | 17,936.33 | 1.55% | 624 |