Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	33.58	33.58	33.58	33.58	-	0.57%	800
Jul 30, 2025	33.13	33.39	33.13	33.39	-	0.12%	2,900
Jul 29, 2025	33.55	33.55	33.35	33.35	-	0.18%	1,700
Jul 28, 2025	33.30	33.30	33.17	33.29	-	-1.25%	2,300
Jul 25, 2025	33.66	33.78	33.66	33.71	-	0.78%	800
Jul 24, 2025	33.55	33.55	33.45	33.45	-	-0.65%	400
Jul 23, 2025	33.57	33.67	33.57	33.67	-	0.69%	1,000
Jul 22, 2025	33.48	33.59	33.44	33.44	-	-0.33%	1,800
Jul 21, 2025	33.66	33.66	33.55	33.55	-	0.39%	700
Jul 18, 2025	33.68	33.68	33.42	33.42	-	-0.51%	2,300
Jul 17, 2025	33.23	33.61	33.23	33.59	-	1.60%	5,600
Jul 16, 2025	33.09	33.10	33.02	33.06	-	0.21%	4,300
Jul 15, 2025	33.16	33.16	32.99	32.99	-	-1.20%	1,600
Jul 14, 2025	33.39	33.39	33.39	33.39	-	-	-
Jul 11, 2025	33.39	33.39	33.39	33.39	-	-1.18%	800
Jul 10, 2025	33.97	34.05	33.79	33.79	-	-0.59%	1,100
Jul 9, 2025	33.99	33.99	33.99	33.99	-	0.77%	1,000
Jul 8, 2025	33.75	33.75	33.73	33.73	-	-0.15%	833
Jul 7, 2025	33.80	33.81	33.78	33.78	-	0.12%	1,400
Jul 4, 2025	33.74	33.74	33.74	33.74	-	-	-
Jul 3, 2025	33.74	33.74	33.74	33.74	-	-	-
Jul 2, 2025	33.72	33.74	33.72	33.74	-	-0.76%	2,800
Jun 30, 2025	33.85	34.03	33.85	34.00	-	0.74%	2,700
Jun 27, 2025	33.82	33.95	33.65	33.75	-	-0.41%	4,100
Jun 26, 2025	33.69	33.97	33.69	33.89	-	0.95%	5,700
Jun 25, 2025	33.37	33.68	33.37	33.57	-	0.48%	16,550
Jun 24, 2025	33.18	33.41	33.18	33.41	-	0.75%	600
Jun 23, 2025	32.95	33.16	32.95	33.16	-	1.97%	1,000
Jun 20, 2025	32.70	32.70	32.52	32.52	-	0.46%	2,860
Jun 19, 2025	32.37	32.37	32.37	32.37	-	-	-
Jun 18, 2025	32.47	32.47	32.37	32.37	-	-0.40%	2,013
Jun 17, 2025	32.25	32.50	32.25	32.50	-	0.90%	200
Jun 16, 2025	32.06	32.21	32.06	32.21	-	2.35%	3,800
Jun 13, 2025	31.77	31.77	31.47	31.47	-	-1.69%	760
Jun 12, 2025	31.78	32.01	31.78	32.01	-	1.49%	1,950
Jun 11, 2025	31.78	31.78	31.52	31.54	-	-2.83%	17,300
Jun 10, 2025	32.46	32.46	32.46	32.46	-	-	-
Jun 9, 2025	32.64	32.64	32.46	32.46	-	-0.22%	3,500
Jun 6, 2025	32.14	32.53	32.14	32.53	-	2.04%	1,100
Jun 5, 2025	31.86	31.88	31.86	31.88	-	0.57%	3,300
Jun 4, 2025	31.73	31.73	31.70	31.70	-	0.25%	2,400
Jun 3, 2025	31.69	31.69	31.62	31.62	-	0.73%	900
Jun 2, 2025	31.19	31.39	31.16	31.39	-	1.13%	6,200
May 30, 2025	30.76	31.05	30.76	31.04	-	-0.06%	7,900
May 29, 2025	31.06	31.06	31.06	31.06	-	-0.51%	400
May 28, 2025	31.28	31.29	31.22	31.22	-	-0.54%	21,300
May 27, 2025	31.39	31.39	31.39	31.39	-	1.00%	100
May 26, 2025	31.08	31.08	31.08	31.08	-	-	-
May 23, 2025	30.90	31.08	30.90	31.08	-	-0.73%	4,500
May 22, 2025	31.10	31.31	31.10	31.31	-	0.61%	1,200