Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	76.19	78.86	75.52	78.86	78.86	2.26%	14,771
Dec 18, 2025	75.81	77.75	75.25	77.11	77.11	1.27%	9,756
Dec 17, 2025	77.20	78.80	76.14	76.15	76.15	-2.14%	8,675
Dec 16, 2025	78.15	78.68	77.38	77.82	77.82	-1.08%	10,013
Dec 15, 2025	77.65	78.67	77.00	78.67	78.67	0.88%	621,801
Dec 12, 2025	79.48	79.72	77.98	77.98	77.98	-2.14%	16,635
Dec 11, 2025	80.45	80.67	78.24	79.69	79.69	-0.47%	35,849
Dec 10, 2025	79.61	80.19	78.82	80.07	80.07	0.48%	25,552
Dec 9, 2025	78.86	79.85	78.54	79.69	79.69	1.40%	55,920
Dec 8, 2025	78.08	79.37	77.87	78.59	78.59	0.76%	18,296
Dec 5, 2025	77.98	78.19	77.00	78.00	78.00	0.66%	15,075
Dec 4, 2025	77.78	77.95	77.19	77.49	77.49	-0.01%	7,494
Dec 3, 2025	77.26	77.51	75.67	77.50	77.50	1.04%	28,195
Dec 2, 2025	75.85	77.00	75.79	76.70	76.70	0.54%	9,467
Dec 1, 2025	77.23	77.24	76.06	76.29	76.29	-0.52%	28,894
Nov 28, 2025	76.08	76.84	75.96	76.69	76.69	0.47%	5,505
Nov 27, 2025	76.33	76.33	76.33	76.33	76.33	-0.01%	25
Nov 26, 2025	76.40	77.20	75.40	76.34	76.34	-0.22%	13,295
Nov 25, 2025	76.01	77.02	75.95	76.51	76.51	0.31%	17,184
Nov 24, 2025	77.50	80.78	76.05	76.27	76.27	-0.61%	13,779
Nov 21, 2025	75.72	76.77	75.28	76.74	76.74	0.91%	10,547
Nov 20, 2025	78.80	80.05	75.92	76.05	76.05	-3.15%	45,109
Nov 19, 2025	77.40	78.83	76.21	78.52	78.52	1.45%	25,085
Nov 18, 2025	77.76	78.13	76.48	77.40	77.40	-0.99%	40,097
Nov 17, 2025	77.97	79.37	77.54	78.17	78.17	-0.38%	45,501
Nov 14, 2025	77.50	78.66	75.88	78.47	78.47	1.34%	31,193
Nov 13, 2025	79.36	79.56	76.69	77.43	77.43	4.88%	130,653
Nov 12, 2025	71.86	73.89	71.56	73.83	73.83	2.67%	38,742
Nov 11, 2025	72.33	72.33	71.11	71.91	71.91	-0.03%	14,530
Nov 10, 2025	71.01	72.44	71.01	71.94	71.94	1.63%	17,031
Nov 7, 2025	71.25	71.59	70.52	70.78	70.78	-0.83%	23,858
Nov 6, 2025	72.40	72.44	70.72	71.37	71.37	-1.48%	20,487
Nov 5, 2025	72.43	72.67	71.35	72.44	72.44	-0.38%	15,026
Nov 4, 2025	74.10	74.73	72.37	72.72	72.72	-2.44%	49,330
Nov 3, 2025	73.50	74.94	73.50	74.53	74.53	1.89%	83,114
Oct 31, 2025	72.63	73.35	72.41	73.15	73.15	0.47%	15,571
Oct 30, 2025	71.50	72.91	70.94	72.81	72.81	2.38%	20,260
Oct 29, 2025	72.63	73.94	71.12	71.12	71.12	-1.84%	41,534
Oct 28, 2025	71.47	72.50	71.04	72.45	72.45	1.74%	111,433
Oct 27, 2025	71.25	71.46	70.46	71.21	71.21	0.81%	58,943
Oct 24, 2025	70.39	71.00	70.07	70.64	70.64	0.22%	7,525
Oct 23, 2025	71.01	71.23	70.48	70.49	70.49	0.38%	6,953
Oct 22, 2025	70.96	72.00	69.86	70.22	70.22	-1.06%	6,821
Oct 21, 2025	70.74	71.21	70.32	70.97	70.97	0.47%	29,514
Oct 20, 2025	70.14	70.97	69.90	70.64	70.64	0.26%	42,824
Oct 17, 2025	68.99	70.45	68.46	70.45	70.45	2.59%	9,287
Oct 16, 2025	69.59	70.02	68.67	68.67	68.67	-1.04%	14,225
Oct 15, 2025	68.78	70.29	68.54	69.39	69.39	0.59%	9,789
Oct 14, 2025	67.41	69.08	66.83	68.98	68.98	1.67%	25,393
Oct 13, 2025	68.75	70.50	67.13	67.85	67.85	-1.07%	9,256