Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	69.13	69.13	68.14	68.20	68.20	-0.45%	141
Mar 5, 2026	69.51	70.00	68.96	68.51	68.51	-0.03%	808
Mar 4, 2026	68.02	68.53	67.45	68.53	68.53	1.30%	347
Mar 3, 2026	67.21	67.70	67.21	67.65	67.65	1.18%	109
Mar 2, 2026	67.13	67.14	67.13	66.86	66.86	0.74%	7
Feb 27, 2026	66.17	66.28	65.62	66.37	66.37	-0.26%	47
Feb 26, 2026	67.00	67.03	66.54	66.54	66.54	0.18%	76
Feb 25, 2026	66.11	66.81	66.11	66.42	66.42	-0.15%	52
Feb 24, 2026	66.09	66.58	66.09	66.52	66.52	1.23%	161
Feb 23, 2026	66.70	66.99	66.70	65.71	65.71	-1.91%	501
Feb 20, 2026	66.48	66.99	66.48	66.99	66.99	0.84%	498
Feb 19, 2026	66.12	66.12	65.82	66.43	66.43	0.51%	456
Feb 18, 2026	65.29	66.15	64.67	66.09	66.09	1.16%	935
Feb 17, 2026	64.18	65.33	64.18	65.33	65.33	0.85%	82
Feb 16, 2026	62.02	65.27	62.02	64.78	64.78	0.93%	598
Feb 13, 2026	63.40	64.18	62.53	64.18	64.18	-0.31%	1,007
Feb 12, 2026	66.84	67.28	64.00	64.38	64.38	-11.13%	2,292
Feb 11, 2026	72.37	73.03	72.25	72.44	72.44	-1.95%	120
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