Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	75.25	75.80	74.19	75.19	75.19	-0.15%	73,343
Jan 6, 2026	75.79	75.79	74.89	75.30	75.30	-0.22%	15,884
Jan 5, 2026	76.86	76.90	75.20	75.47	75.47	-0.85%	29,049
Jan 2, 2026	77.00	77.45	75.37	76.11	76.11	-1.80%	12,481
Dec 31, 2025	77.41	78.10	76.80	77.50	77.09	-	4,170
Dec 30, 2025	77.84	78.69	76.42	77.50	77.09	-0.18%	10,376
Dec 29, 2025	78.16	79.19	77.56	77.64	77.23	-0.31%	8,954
Dec 24, 2025	78.01	79.15	77.88	77.88	77.47	-0.03%	1,805
Dec 23, 2025	78.11	78.35	77.23	77.90	77.49	-0.16%	3,203
Dec 22, 2025	78.65	79.34	78.02	78.02	77.61	-1.06%	10,853
Dec 19, 2025	76.19	78.86	75.52	78.86	78.44	2.26%	14,771
Dec 18, 2025	75.81	77.75	75.25	77.11	76.70	1.27%	9,756
Dec 17, 2025	77.20	78.80	76.14	76.15	75.74	-2.14%	8,675
Dec 16, 2025	78.15	78.68	77.38	77.82	77.40	-1.08%	10,013
Dec 15, 2025	77.65	78.67	77.00	78.67	78.25	0.88%	621,801
Dec 12, 2025	79.48	79.72	77.98	77.98	77.57	-2.14%	16,635
Dec 11, 2025	80.45	80.67	78.24	79.69	79.27	-0.47%	35,849
Dec 10, 2025	79.61	80.19	78.82	80.07	79.65	0.48%	25,552
Dec 9, 2025	78.86	79.85	78.54	79.69	79.27	1.40%	55,920
Dec 8, 2025	78.08	79.37	77.87	78.59	78.17	0.76%	18,296