Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	37.21	38.15	37.21	37.89	37.89	0.58%	2,526
Nov 13, 2025	37.98	38.50	37.38	37.67	37.67	4.76%	23,300
Nov 12, 2025	35.12	36.10	34.95	35.96	35.96	3.07%	3,500
Nov 11, 2025	34.96	35.14	34.75	34.89	34.89	-0.65%	5,300
Nov 10, 2025	34.97	35.14	34.79	35.12	35.12	1.56%	3,900
Nov 7, 2025	34.52	34.68	34.51	34.58	34.58	-	4,500
Nov 6, 2025	35.00	35.01	34.56	34.58	34.58	-1.45%	2,600
Nov 5, 2025	35.04	35.29	34.83	35.09	35.09	-0.31%	61,800
Nov 4, 2025	35.74	35.77	35.20	35.20	35.20	-3.03%	1,500
Nov 3, 2025	36.27	36.34	35.96	36.30	36.30	1.85%	2,200
Oct 31, 2025	35.36	35.70	35.36	35.64	35.64	0.39%	4,000
Oct 30, 2025	34.86	35.50	34.86	35.50	35.50	2.60%	2,700
Oct 29, 2025	35.37	35.39	34.60	34.60	34.60	-1.93%	2,900
Oct 28, 2025	34.77	35.35	34.71	35.28	35.28	1.44%	4,000
Oct 27, 2025	34.66	34.78	34.66	34.78	34.78	0.61%	500
Oct 24, 2025	34.36	34.57	34.36	34.57	34.57	0.06%	900
Oct 23, 2025	34.54	34.55	34.54	34.55	34.55	0.64%	300
Oct 22, 2025	34.56	34.56	34.17	34.33	34.33	-0.49%	9,700
Oct 21, 2025	34.45	34.69	34.44	34.50	34.50	0.15%	3,700
Oct 20, 2025	34.40	34.45	34.29	34.45	34.45	1.77%	2,700
Oct 17, 2025	33.79	33.85	33.79	33.85	33.85	0.92%	1,900
Oct 16, 2025	33.94	33.94	33.45	33.54	33.54	-1.27%	3,900
Oct 15, 2025	33.86	34.22	33.67	33.97	33.97	0.92%	3,300
Oct 14, 2025	32.78	33.66	32.65	33.66	33.66	1.23%	1,800
Oct 10, 2025	34.37	34.37	33.25	33.25	33.25	-2.72%	15,500
Oct 9, 2025	34.37	34.37	33.83	34.18	34.18	-0.67%	133,700
Oct 8, 2025	34.04	34.44	33.79	34.41	34.41	2.26%	8,600
Oct 7, 2025	33.58	33.73	33.46	33.65	33.65	-	26,500
Oct 6, 2025	33.35	33.65	33.23	33.65	33.65	1.11%	10,900
Oct 3, 2025	33.15	33.35	33.15	33.28	33.28	-0.48%	3,000
Oct 2, 2025	33.52	33.52	33.44	33.44	33.24	-0.48%	3,200
Oct 1, 2025	33.28	33.60	33.28	33.60	33.40	0.54%	1,500
Sep 30, 2025	33.30	33.42	33.30	33.42	33.22	1.09%	900
Sep 29, 2025	32.99	33.06	32.99	33.06	32.86	0.73%	1,400
Sep 26, 2025	33.09	33.09	32.78	32.82	32.62	-1.00%	1,000
Sep 25, 2025	32.77	33.23	32.77	33.15	32.95	0.97%	2,100
Sep 24, 2025	32.93	32.93	32.74	32.83	32.63	-0.09%	1,300
Sep 23, 2025	33.09	33.30	32.86	32.86	32.66	-0.64%	2,900
Sep 22, 2025	33.09	33.20	33.07	33.07	32.87	-0.87%	1,700
Sep 19, 2025	33.23	33.36	32.86	33.36	33.16	-0.57%	3,200
Sep 18, 2025	33.18	33.55	33.05	33.55	33.35	1.67%	8,100
Sep 17, 2025	32.64	33.00	32.50	33.00	32.80	0.58%	6,400
Sep 16, 2025	32.81	32.90	32.62	32.81	32.61	0.18%	2,800
Sep 15, 2025	32.48	32.85	32.47	32.75	32.55	0.80%	8,400
Sep 12, 2025	32.69	32.69	32.36	32.49	32.30	-1.75%	9,400
Sep 11, 2025	33.29	33.45	33.07	33.07	32.87	-0.96%	7,700
Sep 10, 2025	32.99	33.39	32.86	33.39	33.19	1.34%	67,400
Sep 9, 2025	32.58	32.97	32.58	32.95	32.75	0.61%	2,100
Sep 8, 2025	32.68	32.75	32.52	32.75	32.55	-0.18%	1,800
Sep 5, 2025	32.76	32.81	32.59	32.81	32.61	-1.50%	1,300