Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	82.64	83.08	82.63	82.63	82.63	0.99%	18
Mar 19, 2026	81.42	82.34	81.42	81.82	81.82	0.54%	2,544
Mar 18, 2026	83.47	83.47	81.38	81.38	81.38	-1.52%	340
Mar 17, 2026	82.35	82.94	82.35	82.64	82.64	-	31
Mar 16, 2026	82.76	82.84	82.49	82.64	82.64	-0.58%	22
Mar 13, 2026	79.73	83.36	79.73	83.12	83.12	2.16%	1,981
Mar 12, 2026	79.06	81.54	79.06	81.36	81.36	0.84%	2,554
Mar 11, 2026	80.19	80.80	79.79	80.68	80.68	0.62%	160
Mar 10, 2026	80.70	81.19	80.18	80.18	80.18	1.44%	92
Mar 9, 2026	78.40	79.38	78.40	79.04	79.04	-3.84%	2,222
Mar 6, 2026	84.01	84.15	82.20	82.20	82.20	-2.11%	1,943
Mar 5, 2026	83.86	84.90	83.68	83.97	83.97	-0.65%	4,077
Mar 4, 2026	83.17	84.52	83.03	84.52	84.52	1.59%	1,559
Mar 3, 2026	81.85	83.44	81.85	83.20	83.20	1.96%	2,014
Mar 2, 2026	81.04	81.80	81.04	81.60	81.60	0.95%	53,215
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