Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	66.19	66.19	65.60	65.67	65.67	-0.55%	161
Nov 25, 2025	66.19	66.19	66.05	66.03	66.03	-0.48%	1,030
Nov 24, 2025	66.51	66.51	66.51	66.35	66.35	0.12%	13
Nov 21, 2025	65.14	66.09	65.14	66.27	66.27	-3.17%	438
Nov 20, 2025	68.08	69.34	68.08	68.44	68.44	1.21%	147
Nov 19, 2025	67.07	68.14	67.07	67.62	67.62	1.81%	166
Nov 18, 2025	67.06	67.06	66.17	66.42	66.42	-2.54%	113
Nov 17, 2025	67.35	68.28	66.92	68.15	68.15	1.11%	792
Nov 14, 2025	66.30	67.40	66.00	67.40	67.40	1.60%	1,815
Nov 13, 2025	68.25	68.25	66.05	66.34	66.34	5.30%	1,390
Nov 12, 2025	62.02	63.00	62.02	63.00	63.00	2.26%	2,412
Nov 11, 2025	61.79	61.79	61.65	61.61	61.61	-0.40%	571
Nov 10, 2025	62.23	62.60	61.86	61.86	61.86	1.00%	785
Nov 7, 2025	61.41	61.41	61.19	61.25	61.25	-0.66%	180
Nov 6, 2025	62.46	62.46	61.95	61.66	61.66	-1.44%	38