Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	62.67	63.18	62.56	63.18	63.18	0.38%	47
Oct 30, 2025	61.60	61.60	61.60	62.94	62.94	1.60%	400
Oct 29, 2025	64.83	64.83	61.95	61.95	61.95	0.78%	334
Oct 28, 2025	61.25	61.81	61.25	61.47	61.47	0.39%	149
Oct 27, 2025	60.96	60.96	60.96	61.23	61.23	0.89%	150
Oct 24, 2025	60.78	60.78	60.51	60.69	60.69	-0.91%	216
Oct 23, 2025	60.94	61.19	60.94	61.25	61.25	1.49%	372
Oct 22, 2025	60.35	60.35	60.35	60.35	60.35	-1.29%	-
Oct 21, 2025	61.14	61.14	61.14	61.14	61.14	1.33%	-
Oct 20, 2025	60.46	60.47	60.16	60.34	60.34	1.29%	1,150
Oct 17, 2025	56.62	59.56	56.62	59.57	59.57	0.07%	788
Oct 16, 2025	59.74	60.10	59.69	59.53	59.53	-1.36%	719
Oct 15, 2025	60.38	60.50	60.29	60.35	60.35	2.10%	93
Oct 14, 2025	58.28	58.55	58.17	59.11	59.11	0.39%	39
Oct 13, 2025	59.43	59.43	58.98	58.88	58.88	-1.34%	645
Oct 10, 2025	60.53	60.91	59.68	59.68	59.68	-1.70%	211
Oct 9, 2025	60.60	60.61	60.35	60.71	60.71	0.58%	303
Oct 8, 2025	59.40	60.39	59.27	60.36	60.36	2.31%	1,016
Oct 7, 2025	59.11	59.27	58.79	59.00	59.00	1.27%	220
Oct 6, 2025	58.35	58.35	57.92	58.26	58.26	0.19%	22
Oct 3, 2025	58.23	58.23	58.23	58.15	58.15	1.79%	25
Oct 2, 2025	58.50	58.50	58.50	57.13	57.13	-1.97%	150
Oct 1, 2025	58.24	58.28	58.24	58.28	57.93	0.10%	27
Sep 30, 2025	58.25	58.25	57.75	58.22	57.87	0.66%	111
Sep 29, 2025	57.54	57.54	57.54	57.84	57.49	0.63%	35
Sep 26, 2025	58.29	58.29	57.44	57.48	57.14	-1.29%	28
Sep 25, 2025	57.59	58.30	57.28	58.23	57.88	2.00%	249
Sep 24, 2025	56.75	56.75	56.75	57.09	56.75	-0.42%	-
Sep 23, 2025	56.99	56.99	56.99	57.33	56.99	-0.03%	-
Sep 22, 2025	57.90	57.90	57.32	57.35	57.01	-0.50%	14
Sep 19, 2025	58.54	58.54	57.32	57.64	57.29	-0.52%	259
Sep 18, 2025	57.38	57.38	57.38	57.94	57.59	2.08%	5
Sep 17, 2025	56.42	56.42	56.42	56.76	56.42	0.92%	-
Sep 16, 2025	56.50	56.74	56.50	56.24	55.90	-0.72%	325
Sep 15, 2025	56.63	56.84	56.45	56.65	56.31	0.12%	117
Sep 12, 2025	56.24	56.24	56.24	56.58	56.24	-3.08%	-
Sep 11, 2025	58.53	58.53	58.53	58.38	58.03	0.95%	31
Sep 10, 2025	57.53	57.53	57.33	57.83	57.48	0.61%	101
Sep 9, 2025	57.48	57.48	57.48	57.48	57.14	1.05%	27
Sep 8, 2025	56.93	56.93	56.93	56.88	56.54	-0.07%	10
Sep 5, 2025	56.58	56.58	56.58	56.92	56.58	-2.72%	-
Sep 4, 2025	58.25	58.25	58.25	58.51	58.16	1.28%	5
Sep 3, 2025	58.20	58.25	58.20	57.77	57.42	-0.74%	49
Sep 2, 2025	59.09	59.09	58.33	58.20	57.85	-1.57%	68
Sep 1, 2025	58.78	58.78	58.78	59.13	58.78	0.07%	-
Aug 29, 2025	59.23	59.23	59.09	59.09	58.74	0.08%	2,132
Aug 28, 2025	59.05	59.09	59.05	59.04	58.69	-0.08%	185
Aug 27, 2025	58.80	58.80	58.80	59.09	58.74	1.55%	45
Aug 26, 2025	58.02	58.02	58.02	58.19	57.84	0.81%	24
Aug 25, 2025	57.20	57.25	57.20	57.72	57.37	0.19%	45