Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	72.37	72.37	72.37	72.37	-	-2.04%	4
Feb 10, 2026	73.01	73.91	72.85	73.88	73.88	1.41%	263
Feb 9, 2026	71.53	72.10	71.53	72.85	72.85	2.78%	269
Feb 6, 2026	70.14	71.17	69.79	70.88	70.88	0.95%	991
Feb 5, 2026	68.85	69.95	68.85	70.21	70.21	0.11%	170
Feb 4, 2026	70.43	71.08	70.13	70.13	70.13	0.96%	676
Feb 3, 2026	68.50	69.64	68.50	69.46	69.46	1.05%	454
Feb 2, 2026	65.60	68.48	65.60	68.74	68.74	4.18%	818
Jan 30, 2026	65.38	65.70	65.38	65.98	65.98	0.87%	69
Jan 29, 2026	65.44	65.96	65.39	65.41	65.41	-0.77%	612
Jan 28, 2026	65.92	65.92	65.92	65.92	65.92	0.90%	-
Jan 27, 2026	65.06	65.33	64.88	65.33	65.33	1.15%	987
Jan 26, 2026	62.56	64.50	62.56	64.59	64.59	1.89%	1,637
Jan 23, 2026	63.52	63.52	63.52	63.39	63.39	0.22%	20
Jan 22, 2026	63.20	63.20	63.20	63.25	63.25	-0.38%	5
Jan 21, 2026	63.49	63.49	63.49	63.49	63.49	0.21%	-
Jan 20, 2026	63.36	63.36	63.36	63.36	63.36	-1.39%	-
Jan 19, 2026	64.25	64.25	64.25	64.25	64.25	-0.80%	-
Jan 16, 2026	64.98	64.98	64.87	64.77	64.77	-1.13%	166
Jan 15, 2026	63.95	63.95	63.95	65.51	65.51	2.41%	2
Jan 14, 2026	64.11	64.54	63.97	63.97	63.97	-0.33%	162
Jan 13, 2026	63.10	63.10	63.10	64.18	64.18	1.86%	51
Jan 12, 2026	62.92	62.92	62.50	63.01	63.01	-0.63%	74
Jan 9, 2026	63.59	63.59	63.20	63.41	63.41	0.11%	152
Jan 8, 2026	63.73	63.73	63.34	63.34	63.34	-0.42%	243
Jan 7, 2026	64.47	64.47	64.34	63.61	63.61	-1.13%	143
Jan 6, 2026	64.70	64.70	64.53	64.34	64.34	-0.62%	42
Jan 5, 2026	65.17	65.63	65.16	64.74	64.74	-0.09%	115
Jan 2, 2026	65.94	65.94	64.80	64.80	64.80	-1.68%	518
Dec 30, 2025	68.42	68.42	66.25	65.91	65.91	-0.35%	17
Dec 29, 2025	66.06	66.32	66.03	66.14	66.14	-0.05%	409
Dec 23, 2025	66.17	66.17	66.17	66.17	66.17	-0.56%	-
Dec 22, 2025	66.52	66.52	66.52	66.54	66.54	-0.22%	1
Dec 19, 2025	65.41	66.93	65.41	66.69	66.69	0.92%	113
Dec 18, 2025	66.08	66.08	66.08	66.08	66.08	1.24%	-
Dec 17, 2025	65.27	65.27	65.27	65.27	65.27	-1.27%	-
Dec 16, 2025	66.05	66.51	66.05	66.11	66.11	-0.75%	125
Dec 15, 2025	66.58	66.58	66.22	66.61	66.61	-0.08%	147
Dec 12, 2025	67.91	67.91	66.66	66.66	66.66	-0.95%	129
Dec 11, 2025	68.55	68.56	67.55	67.30	67.30	-1.77%	644
Dec 10, 2025	67.97	68.51	67.64	68.51	68.51	-0.06%	354
Dec 9, 2025	67.96	68.55	67.96	68.55	68.55	0.51%	25
Dec 8, 2025	68.20	68.20	68.20	68.20	68.20	2.36%	-
Dec 5, 2025	66.63	66.63	66.63	66.63	66.63	0.20%	-
Dec 4, 2025	66.51	66.73	66.23	66.50	66.50	0.33%	216
Dec 3, 2025	66.15	66.15	66.00	66.28	66.28	1.36%	31
Dec 2, 2025	65.15	65.39	65.15	65.39	65.39	-0.03%	41
Dec 1, 2025	66.22	66.22	65.41	65.41	65.41	-1.00%	143
Nov 28, 2025	65.57	65.57	65.57	66.07	66.07	0.35%	62
Nov 27, 2025	65.63	65.63	65.57	65.84	65.84	0.26%	37