Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	80.00	81.42	80.00	80.83	80.83	0.40%	22
Feb 26, 2026	81.26	81.26	80.25	80.51	80.51	-1.15%	2,007
Feb 25, 2026	80.95	81.45	80.87	81.45	81.45	0.62%	49
Feb 24, 2026	80.77	81.11	80.56	80.95	80.95	-0.36%	57
Feb 23, 2026	82.35	82.35	79.81	81.24	81.24	-0.36%	30
Feb 20, 2026	80.84	82.19	80.81	81.53	81.53	-1.16%	27,148
Feb 19, 2026	81.17	82.57	81.17	82.49	82.49	0.78%	26
Feb 18, 2026	81.34	81.99	81.13	81.85	81.85	1.93%	164
Feb 13, 2026	80.40	80.57	77.27	80.30	80.30	-0.14%	2,565
Feb 12, 2026	82.71	83.50	77.05	80.41	80.41	-9.50%	9,588
Feb 11, 2026	89.81	89.81	88.85	88.85	88.85	-1.26%	326
Feb 10, 2026	90.94	91.53	89.98	89.98	89.98	0.16%	382
Feb 9, 2026	88.35	90.27	88.28	89.84	89.84	2.66%	517
Feb 6, 2026	87.63	88.53	87.51	87.51	87.51	0.66%	4,350
Feb 5, 2026	87.07	87.22	86.53	86.94	86.94	0.99%	852
Feb 4, 2026	87.92	87.92	85.15	86.09	86.09	-1.09%	1,463
Feb 3, 2026	84.24	87.35	84.24	87.04	87.04	5.03%	5,080
Feb 2, 2026	81.29	85.50	81.29	82.87	82.87	1.62%	568
Jan 30, 2026	81.91	82.71	81.55	81.55	81.55	2.27%	437
Jan 29, 2026	81.72	82.53	79.74	79.74	79.74	-2.82%	2,751
Jan 28, 2026	81.83	82.09	81.57	82.05	82.05	0.15%	108
Jan 27, 2026	81.31	81.93	80.80	81.93	81.93	0.80%	4,704
Jan 26, 2026	80.65	81.49	79.76	81.28	81.28	3.36%	511
Jan 23, 2026	78.25	79.13	78.14	78.64	78.64	0.50%	1,579
Jan 22, 2026	78.73	78.73	78.14	78.25	78.25	-0.23%	69
Jan 21, 2026	78.59	79.35	77.80	78.43	78.43	-0.20%	187
Jan 20, 2026	80.00	80.00	78.59	78.59	78.59	-1.76%	7,335
Jan 19, 2026	79.98	82.20	79.98	80.00	80.00	-0.79%	305
Jan 16, 2026	80.75	81.80	80.64	80.64	80.64	-0.14%	45
Jan 15, 2026	80.71	81.43	80.70	80.75	80.75	1.04%	579
Jan 14, 2026	80.82	80.90	79.76	79.92	79.92	-1.21%	2,287
Jan 13, 2026	79.25	80.90	79.15	80.90	80.90	1.75%	2,620
Jan 12, 2026	78.54	79.51	78.54	79.51	79.51	0.39%	51
Jan 9, 2026	78.30	79.89	78.30	79.20	79.20	-0.88%	936
Jan 8, 2026	80.17	80.17	79.28	79.90	79.90	-0.32%	94
Jan 7, 2026	80.90	81.46	79.98	80.16	80.16	-0.91%	5,685
Jan 6, 2026	81.12	81.24	80.44	80.90	80.90	-1.05%	504
Jan 5, 2026	81.79	83.23	81.61	81.76	81.76	-0.04%	2,239
Jan 2, 2026	85.48	85.48	81.79	81.79	81.79	-4.32%	16,502
Dec 30, 2025	86.54	86.54	84.30	85.48	85.48	-1.55%	426
Dec 29, 2025	87.43	87.43	86.56	86.83	86.54	-0.69%	295
Dec 26, 2025	86.34	87.43	86.32	87.43	87.14	1.98%	16,482
Dec 23, 2025	87.91	87.91	85.73	85.73	85.44	-1.49%	70
Dec 22, 2025	85.38	87.30	85.38	87.03	86.74	-0.11%	418
Dec 19, 2025	84.96	87.19	84.36	87.13	86.84	1.99%	123
Dec 18, 2025	84.58	85.51	84.58	85.43	85.14	1.96%	2,238
Dec 17, 2025	84.52	84.52	83.79	83.79	83.51	-0.88%	351
Dec 16, 2025	85.47	85.49	84.53	84.53	84.25	-0.24%	3,683
Dec 15, 2025	84.37	85.48	83.82	84.73	84.44	0.17%	205
Dec 12, 2025	85.59	85.59	84.59	84.59	84.30	-1.17%	108