Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	65.19	66.13	64.98	66.13	66.13	1.18%	2,365
Jan 29, 2026	65.76	66.30	65.27	65.36	65.36	-0.88%	14,587
Jan 28, 2026	65.72	66.00	65.40	65.94	65.94	0.92%	840
Jan 27, 2026	65.14	65.42	64.69	65.34	65.34	1.08%	2,186
Jan 26, 2026	62.87	64.73	62.69	64.64	64.64	1.91%	7,164
Jan 23, 2026	63.59	63.59	62.87	63.43	63.43	0.16%	1,070
Jan 22, 2026	63.19	63.73	63.13	63.33	63.33	-0.05%	1,528
Jan 21, 2026	62.68	63.47	62.23	63.36	63.36	0.13%	3,435
Jan 20, 2026	64.15	64.15	62.91	63.28	63.28	-1.29%	4,922
Jan 19, 2026	63.60	64.38	63.60	64.11	64.11	-1.06%	2,953
Jan 16, 2026	64.91	65.09	64.31	64.80	64.80	-0.99%	2,987
Jan 15, 2026	64.00	65.54	64.00	65.45	65.45	2.28%	4,705
Jan 14, 2026	64.53	64.84	63.99	63.99	63.99	-0.25%	4,797
Jan 13, 2026	63.35	64.25	62.94	64.15	64.15	1.99%	2,655
Jan 12, 2026	62.93	63.29	62.46	62.90	62.90	-0.87%	13,724
Jan 9, 2026	63.39	63.59	62.96	63.45	63.45	0.09%	2,201
Jan 8, 2026	63.90	64.03	63.39	63.39	63.39	-0.22%	2,303
Jan 7, 2026	64.33	64.65	63.53	63.53	63.53	-1.30%	3,384
Jan 6, 2026	64.54	64.54	64.24	64.37	64.37	-0.31%	1,826
Jan 5, 2026	65.19	65.31	64.51	64.57	64.57	-0.25%	4,185
Jan 2, 2026	65.62	65.93	64.73	64.73	64.73	-1.76%	7,212
Dec 30, 2025	66.20	66.20	65.89	65.89	65.54	-0.33%	743
Dec 29, 2025	66.22	66.52	65.80	66.11	65.76	-0.02%	4,113
Dec 23, 2025	66.41	66.41	66.07	66.12	65.77	-0.68%	2,198
Dec 22, 2025	67.16	67.21	66.42	66.57	66.22	-0.25%	4,982
Dec 19, 2025	65.86	66.82	65.34	66.74	66.39	0.95%	1,515
Dec 18, 2025	65.03	66.16	64.83	66.11	65.76	1.46%	5,388
Dec 17, 2025	66.03	66.59	64.92	65.16	64.81	-1.56%	5,823
Dec 16, 2025	66.38	66.59	66.00	66.19	65.84	-0.45%	1,884
Dec 15, 2025	66.28	66.63	65.94	66.49	66.14	-0.23%	7,760
Dec 12, 2025	67.89	67.89	66.63	66.64	66.29	-1.11%	3,389
Dec 11, 2025	67.91	68.39	67.32	67.39	67.03	-1.75%	3,520
Dec 10, 2025	67.90	68.59	67.64	68.59	68.23	0.10%	2,360
Dec 9, 2025	67.63	68.52	67.57	68.52	68.16	0.50%	2,333
Dec 8, 2025	66.91	68.30	66.91	68.18	67.82	2.36%	2,445
Dec 5, 2025	66.86	67.00	66.61	66.61	66.26	0.12%	4,757
Dec 4, 2025	67.00	67.00	66.21	66.53	66.18	0.27%	838
Dec 3, 2025	66.19	66.35	64.97	66.35	66.00	1.28%	4,875
Dec 2, 2025	65.45	65.64	65.34	65.51	65.16	-0.03%	1,820
Dec 1, 2025	66.05	66.57	65.43	65.53	65.18	-0.80%	2,367
Nov 28, 2025	65.68	66.06	65.68	66.06	65.71	0.09%	1,864
Nov 27, 2025	65.57	66.00	65.47	66.00	65.65	0.38%	1,025
Nov 26, 2025	66.49	66.49	65.12	65.75	65.40	-0.53%	1,462
Nov 25, 2025	66.38	66.45	65.87	66.10	65.75	-0.38%	4,840
Nov 24, 2025	66.58	66.58	65.98	66.35	66.00	0.36%	3,996
Nov 21, 2025	65.94	66.30	65.31	66.11	65.76	-3.23%	6,036
Nov 20, 2025	68.42	69.30	68.13	68.32	67.96	1.12%	5,520
Nov 19, 2025	66.44	68.22	66.44	67.56	67.20	1.79%	8,152
Nov 18, 2025	66.80	67.28	66.07	66.37	66.02	-2.67%	8,791
Nov 17, 2025	67.38	68.44	66.92	68.19	67.83	1.28%	8,924