Cisco Systems, Inc. (BCBA:CSCO)
Argentina · Delayed Price · Currency is ARS 23,710
-890 (-3.62%)
At close: Dec 29, 2025
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 23,930.00 | 23,950.00 | 23,540.00 | 23,580.00 | 23,580.00 | -0.55% | 459 |
| Dec 29, 2025 | 24,000.00 | 24,060.00 | 23,690.00 | 23,710.00 | 23,710.00 | -3.62% | 1,054 |
| Dec 26, 2025 | 24,000.00 | 24,660.00 | 23,800.00 | 24,600.00 | 24,600.00 | 3.19% | 163 |
| Dec 24, 2025 | 23,730.00 | 24,000.00 | 23,730.00 | 23,840.00 | 23,840.00 | 0.29% | 119 |
| Dec 23, 2025 | 24,340.00 | 24,340.00 | 23,740.00 | 23,770.00 | 23,770.00 | -1.25% | 769 |
| Dec 22, 2025 | 24,400.00 | 24,400.00 | 24,030.00 | 24,070.00 | 24,070.00 | -1.19% | 638 |
| Dec 19, 2025 | 23,750.00 | 24,440.00 | 23,630.00 | 24,360.00 | 24,360.00 | 2.31% | 1,224 |
| Dec 18, 2025 | 23,720.00 | 24,050.00 | 23,670.00 | 23,810.00 | 23,810.00 | 0.38% | 3,667 |
| Dec 17, 2025 | 24,200.00 | 24,200.00 | 23,600.00 | 23,720.00 | 23,720.00 | -1.08% | 627 |
| Dec 16, 2025 | 24,000.00 | 24,220.00 | 23,850.00 | 23,980.00 | 23,980.00 | -0.12% | 2,591 |
| Dec 15, 2025 | 23,670.00 | 24,080.00 | 23,460.00 | 24,010.00 | 24,010.00 | 2.04% | 4,147 |
| Dec 12, 2025 | 23,820.00 | 24,000.00 | 23,530.00 | 23,530.00 | 23,530.00 | -1.75% | 1,248 |
| Dec 11, 2025 | 24,110.00 | 24,240.00 | 23,800.00 | 23,950.00 | 23,950.00 | -1.07% | 1,453 |
| Dec 10, 2025 | 23,800.00 | 24,260.00 | 23,630.00 | 24,210.00 | 24,210.00 | 1.25% | 1,109 |
| Dec 9, 2025 | 23,670.00 | 24,070.00 | 23,540.00 | 23,910.00 | 23,910.00 | 1.49% | 1,558 |
| Dec 5, 2025 | 23,000.00 | 23,570.00 | 23,000.00 | 23,560.00 | 23,560.00 | 0.73% | 847 |
| Dec 4, 2025 | 23,400.00 | 23,550.00 | 23,240.00 | 23,390.00 | 23,390.00 | -0.26% | 573 |
| Dec 3, 2025 | 23,380.00 | 23,480.00 | 23,000.00 | 23,450.00 | 23,450.00 | - | 331 |
| Dec 2, 2025 | 23,150.00 | 23,470.00 | 23,030.00 | 23,450.00 | 23,450.00 | 1.12% | 598 |
| Dec 1, 2025 | 23,430.00 | 23,430.00 | 22,970.00 | 23,190.00 | 23,190.00 | -1.28% | 1,404 |
| Nov 28, 2025 | 24,200.00 | 24,200.00 | 23,110.00 | 23,490.00 | 23,490.00 | -2.89% | 964 |
| Nov 27, 2025 | 24,000.00 | 24,200.00 | 22,370.00 | 24,190.00 | 24,190.00 | 3.60% | 309 |
| Nov 26, 2025 | 23,370.00 | 23,460.00 | 23,030.00 | 23,350.00 | 23,350.00 | 0.30% | 862 |
| Nov 25, 2025 | 22,500.00 | 23,340.00 | 22,500.00 | 23,280.00 | 23,280.00 | 0.91% | 1,401 |
| Nov 21, 2025 | 22,770.00 | 23,120.00 | 22,510.00 | 23,070.00 | 23,070.00 | 1.45% | 333 |
| Nov 20, 2025 | 23,440.00 | 23,740.00 | 22,650.00 | 22,740.00 | 22,740.00 | -1.77% | 14,927 |
| Nov 19, 2025 | 22,530.00 | 23,240.00 | 22,370.00 | 23,150.00 | 23,150.00 | 1.62% | 1,557 |
| Nov 18, 2025 | 23,710.00 | 23,710.00 | 22,580.00 | 22,780.00 | 22,780.00 | -1.26% | 1,385 |
| Nov 17, 2025 | 23,120.00 | 23,680.00 | 23,020.00 | 23,070.00 | 23,070.00 | -1.45% | 4,661 |
| Nov 14, 2025 | 23,000.00 | 23,420.00 | 22,520.00 | 23,410.00 | 23,410.00 | 2.45% | 5,502 |
| Nov 13, 2025 | 23,200.00 | 23,200.00 | 22,620.00 | 22,850.00 | 22,850.00 | 5.49% | 16,638 |
| Nov 12, 2025 | 21,200.00 | 21,770.00 | 21,050.00 | 21,660.00 | 21,660.00 | 2.46% | 5,416 |
| Nov 11, 2025 | 21,410.00 | 21,410.00 | 21,020.00 | 21,140.00 | 21,140.00 | -0.89% | 2,157 |
| Nov 10, 2025 | 20,740.00 | 21,410.00 | 20,740.00 | 21,330.00 | 21,330.00 | 2.25% | 1,641 |
| Nov 7, 2025 | 21,310.00 | 21,530.00 | 20,860.00 | 20,860.00 | 20,860.00 | -2.43% | 3,677 |
| Nov 6, 2025 | 21,540.00 | 21,810.00 | 21,210.00 | 21,380.00 | 21,380.00 | -1.38% | 436 |
| Nov 5, 2025 | 21,950.00 | 21,950.00 | 21,550.00 | 21,680.00 | 21,680.00 | -1.45% | 3,548 |
| Nov 4, 2025 | 22,690.00 | 22,750.00 | 21,900.00 | 22,000.00 | 22,000.00 | -3.08% | 819 |
| Nov 3, 2025 | 22,050.00 | 22,700.00 | 22,050.00 | 22,700.00 | 22,700.00 | 2.81% | 2,016 |
| 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 |