Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	65.19	65.81	65.01	65.62	65.62	-0.50%	2,392
Jan 29, 2026	65.71	66.20	65.30	65.95	65.95	-0.08%	3,110
Jan 28, 2026	65.53	66.00	65.45	66.00	66.00	0.76%	2,171
Jan 27, 2026	64.78	65.58	64.39	65.50	65.50	0.28%	1,897
Jan 26, 2026	62.61	65.32	62.53	65.32	65.32	2.67%	1,527
Jan 23, 2026	63.17	63.62	62.64	63.62	63.62	0.22%	1,301
Jan 22, 2026	62.92	63.93	62.92	63.48	63.48	1.49%	5,020
Jan 21, 2026	62.52	63.50	62.13	62.55	62.55	-0.82%	1,851
Jan 20, 2026	63.53	63.99	62.76	63.07	63.07	-2.03%	4,273
Jan 19, 2026	63.19	64.38	63.19	64.38	64.38	-1.01%	3,426
Jan 16, 2026	64.72	65.19	64.63	65.04	65.04	-0.55%	1,982
Jan 15, 2026	63.78	65.60	63.78	65.40	65.40	2.75%	2,288
Jan 14, 2026	64.47	64.92	63.65	63.65	63.65	-0.93%	3,849
Jan 13, 2026	63.65	64.25	62.88	64.25	64.25	1.82%	4,511
Jan 12, 2026	63.23	63.23	62.54	63.10	63.10	-0.93%	6,423
Jan 9, 2026	63.27	63.69	62.80	63.69	63.69	0.79%	1,090
Jan 8, 2026	63.56	64.09	63.19	63.19	63.19	-0.83%	1,226
Jan 7, 2026	64.05	64.77	63.72	63.72	63.72	-1.70%	4,072
Jan 6, 2026	64.26	64.82	64.17	64.82	64.82	0.50%	1,421
Jan 5, 2026	65.00	65.83	64.50	64.50	64.50	-1.74%	1,053
Jan 2, 2026	65.77	66.10	65.64	65.64	65.64	-0.42%	1,053
Dec 30, 2025	65.78	65.92	65.78	65.92	65.57	-0.50%	51
Dec 29, 2025	66.57	66.76	65.73	66.25	65.90	0.08%	2,374
Dec 23, 2025	66.07	66.53	65.86	66.20	65.85	0.06%	1,236
Dec 22, 2025	66.86	67.32	66.16	66.16	65.81	-1.69%	3,032
Dec 19, 2025	65.42	67.43	65.42	67.30	66.94	1.82%	1,837
Dec 18, 2025	64.59	66.32	64.59	66.10	65.75	1.65%	1,561
Dec 17, 2025	66.46	66.74	65.03	65.03	64.69	-1.77%	3,094
Dec 16, 2025	66.55	66.66	65.95	66.20	65.85	-0.03%	2,992
Dec 15, 2025	66.94	66.94	65.95	66.22	65.87	-1.18%	6,160
Dec 12, 2025	67.28	68.10	66.97	67.01	66.66	-0.96%	3,996
Dec 11, 2025	68.41	68.61	67.20	67.66	67.30	-1.66%	1,465
Dec 10, 2025	68.13	68.80	67.84	68.80	68.44	-0.04%	1,742
Dec 9, 2025	67.54	68.83	67.53	68.83	68.47	0.64%	3,377
Dec 8, 2025	67.18	68.50	67.16	68.39	68.03	2.30%	1,014
Dec 5, 2025	66.56	67.15	66.37	66.85	66.50	0.06%	5,086
Dec 4, 2025	66.47	66.81	66.19	66.81	66.46	0.95%	1,540
Dec 3, 2025	65.87	66.50	65.42	66.18	65.83	0.47%	2,570
Dec 2, 2025	65.30	65.90	65.29	65.87	65.52	0.30%	2,856
Dec 1, 2025	65.77	66.28	65.34	65.67	65.32	-0.48%	4,856
Nov 28, 2025	65.95	66.02	65.49	65.99	65.64	0.50%	1,762
Nov 27, 2025	65.83	65.97	64.80	65.66	65.31	-0.53%	5,601
Nov 26, 2025	65.83	66.44	65.00	66.01	65.66	0.33%	1,532
Nov 25, 2025	65.89	66.44	65.72	65.79	65.44	-1.13%	2,250
Nov 24, 2025	66.09	66.71	65.69	66.54	66.19	0.26%	9,740
Nov 21, 2025	65.29	66.38	65.10	66.37	66.02	1.79%	1,346
Nov 20, 2025	69.05	69.43	65.20	65.20	64.85	-4.96%	4,944
Nov 19, 2025	66.88	68.60	66.61	68.60	68.24	3.24%	4,189
Nov 18, 2025	66.27	67.36	66.27	66.45	66.10	-3.02%	3,495
Nov 17, 2025	67.59	68.54	67.00	68.52	68.16	2.41%	3,605