Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	67.22	67.23	66.56	66.78	66.78	-0.01%	1,354
Feb 19, 2026	66.14	67.02	65.81	66.79	66.79	0.74%	2,376
Feb 18, 2026	64.76	66.38	64.76	66.30	66.30	2.02%	1,472
Feb 17, 2026	64.45	65.61	64.19	64.99	64.99	0.63%	2,869
Feb 16, 2026	65.07	65.27	64.44	64.58	64.58	-0.54%	1,404
Feb 13, 2026	63.34	64.93	62.41	64.93	64.93	3.21%	5,142
Feb 12, 2026	66.00	66.97	62.91	62.91	62.91	-12.82%	6,813
Feb 11, 2026	72.78	73.56	72.12	72.16	72.16	-0.78%	5,115
Feb 10, 2026	72.61	74.08	72.61	72.73	72.73	-0.23%	3,920
Feb 9, 2026	71.50	73.19	71.00	72.90	72.90	2.19%	1,530
Feb 6, 2026	69.44	71.34	69.44	71.34	71.34	0.92%	2,164
Feb 5, 2026	68.59	70.69	68.50	70.69	70.69	1.48%	3,082
Feb 4, 2026	70.12	71.43	69.15	69.66	69.66	-1.35%	2,184
Feb 3, 2026	68.19	70.61	68.12	70.61	70.61	3.84%	12,431
Feb 2, 2026	65.18	68.00	65.18	68.00	68.00	3.63%	959
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