Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	78.88	79.04	77.65	78.27	78.27	-0.55%	11,471
Mar 19, 2026	77.50	78.87	76.92	78.70	78.70	0.63%	9,215
Mar 18, 2026	79.28	81.08	78.15	78.21	78.21	-1.76%	20,645
Mar 17, 2026	79.18	80.05	77.90	79.61	79.61	0.87%	34,808
Mar 16, 2026	78.90	79.17	78.19	78.92	78.92	0.80%	10,391
Mar 13, 2026	77.60	79.26	76.95	78.29	78.29	0.68%	11,116
Mar 12, 2026	77.29	79.12	76.50	77.76	77.76	-0.59%	14,094
Mar 11, 2026	77.70	78.47	77.00	78.22	78.22	0.01%	17,872
Mar 10, 2026	76.15	79.01	75.90	78.21	78.21	3.44%	17,215
Mar 9, 2026	76.91	78.41	75.20	75.61	75.61	-4.17%	51,071
Mar 6, 2026	80.33	80.77	78.23	78.90	78.90	-0.52%	10,235
Mar 5, 2026	80.12	81.49	79.06	79.31	79.31	-1.59%	43,442
Mar 4, 2026	78.95	80.64	77.60	80.59	80.59	1.78%	21,428
Mar 3, 2026	78.96	79.45	77.59	79.18	79.18	0.20%	122,989
Mar 2, 2026	73.00	79.29	73.00	79.02	79.02	0.28%	48,274
Feb 27, 2026	77.96	79.06	77.00	78.80	78.80	0.59%	23,192
Feb 26, 2026	79.02	79.50	77.73	78.34	78.34	-0.68%	22,288
Feb 25, 2026	78.69	79.12	78.00	78.88	78.88	0.41%	170,557
Feb 24, 2026	78.00	78.70	77.40	78.56	78.56	1.83%	31,384
Feb 23, 2026	78.65	79.56	76.95	77.15	77.15	-2.22%	12,151
Feb 20, 2026	78.95	80.20	77.60	78.90	78.90	-0.14%	74,409
Feb 19, 2026	77.85	79.25	77.44	79.01	79.01	1.39%	14,241
Feb 18, 2026	76.75	78.27	76.00	77.93	77.93	1.02%	30,422
Feb 17, 2026	76.76	77.54	75.80	77.14	77.14	0.46%	27,882
Feb 13, 2026	74.68	77.27	73.45	76.79	76.79	1.56%	38,650
Feb 12, 2026	79.26	80.88	75.09	75.61	75.61	-11.96%	193,208
Feb 11, 2026	86.43	87.16	85.39	85.88	85.88	-1.17%	37,185
Feb 10, 2026	86.85	88.17	86.22	86.90	86.90	-0.11%	1,050,291
Feb 9, 2026	84.50	87.02	84.10	87.00	87.00	3.23%	26,784
Feb 6, 2026	82.25	84.39	82.25	84.28	84.28	1.59%	50,749
Feb 5, 2026	81.69	82.97	80.55	82.96	82.96	1.64%	20,965
Feb 4, 2026	83.29	84.22	81.17	81.62	81.62	-1.43%	41,197
Feb 3, 2026	81.00	83.20	80.65	82.80	82.80	2.56%	21,741
Feb 2, 2026	77.63	81.14	76.80	80.73	80.73	3.16%	78,359
Jan 30, 2026	78.11	78.79	77.40	78.26	78.26	-0.22%	7,192
Jan 29, 2026	78.96	79.48	77.64	78.43	78.43	-0.20%	24,659
Jan 28, 2026	78.83	79.14	78.01	78.59	78.59	-	10,826
Jan 27, 2026	77.15	78.59	77.00	78.59	78.59	2.14%	9,878
Jan 26, 2026	74.25	77.16	73.57	76.94	76.94	3.22%	14,121
Jan 23, 2026	74.60	75.70	73.74	74.54	74.54	0.43%	9,119
Jan 22, 2026	73.65	74.73	73.57	74.22	74.22	1.56%	19,553
Jan 21, 2026	73.21	74.71	72.81	73.08	73.08	-1.12%	10,318
Jan 20, 2026	73.61	75.00	73.42	73.91	73.91	-1.82%	36,763
Jan 16, 2026	75.48	75.99	73.90	75.28	75.28	-0.23%	11,456
Jan 15, 2026	74.59	76.01	74.29	75.45	75.45	1.87%	43,576
Jan 14, 2026	75.15	75.45	73.88	74.07	74.07	-1.25%	13,520
Jan 13, 2026	73.94	75.06	73.25	75.01	75.01	1.54%	14,480
Jan 12, 2026	74.00	74.47	72.71	73.88	73.88	-0.20%	24,701
Jan 9, 2026	73.84	74.14	73.08	74.03	74.03	0.52%	12,887
Jan 8, 2026	74.40	75.72	73.56	73.65	73.65	-2.05%	25,841