Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	37.41	38.31	37.41	38.31	38.31	1.54%	6,118
Feb 26, 2026	38.21	38.21	37.61	37.73	37.73	-1.46%	3,864
Feb 25, 2026	38.05	38.29	38.02	38.29	38.29	1.30%	3,375
Feb 24, 2026	37.52	37.98	37.52	37.80	37.80	0.45%	9,897
Feb 23, 2026	37.36	37.63	37.36	37.63	37.63	-1.75%	975
Feb 20, 2026	37.88	38.30	37.88	38.30	38.30	0.16%	1,548
Feb 19, 2026	37.85	38.24	37.82	38.24	38.24	0.95%	3,868
Feb 18, 2026	37.47	37.89	37.46	37.88	37.88	1.86%	3,854
Feb 17, 2026	37.18	37.37	37.04	37.19	37.19	-0.24%	2,616
Feb 13, 2026	36.02	37.29	35.54	37.28	37.28	2.53%	24,294
Feb 12, 2026	38.60	38.85	36.00	36.36	36.36	-12.15%	64,215
Feb 11, 2026	41.63	41.93	41.26	41.39	41.39	-1.38%	9,458
Feb 10, 2026	42.16	42.61	41.97	41.97	41.97	-0.07%	20,050
Feb 9, 2026	41.05	42.16	41.05	42.00	42.00	2.36%	12,642
Feb 6, 2026	40.52	41.03	40.35	41.03	41.03	3.09%	6,034
Feb 5, 2026	39.46	40.02	39.46	39.80	39.80	1.30%	1,343
Feb 4, 2026	40.61	40.63	39.29	39.29	39.29	-2.34%	40,672
Feb 3, 2026	39.34	40.26	39.34	40.23	40.23	2.60%	14,262
Feb 2, 2026	37.80	39.25	37.80	39.21	39.21	3.54%	5,761
Jan 30, 2026	37.86	38.00	37.86	37.87	37.87	-0.21%	5,205
Jan 29, 2026	38.38	38.38	37.83	37.95	37.95	-0.65%	4,850
Jan 28, 2026	38.18	38.20	37.90	38.20	38.20	0.10%	4,239
Jan 27, 2026	37.47	38.16	37.47	38.16	38.16	2.28%	2,349
Jan 26, 2026	36.98	37.33	36.73	37.31	37.31	2.78%	5,671
Jan 23, 2026	35.87	36.30	35.87	36.30	36.30	0.83%	5,731
Jan 22, 2026	35.87	36.15	35.87	36.00	36.00	0.28%	4,389
Jan 21, 2026	35.86	35.90	35.38	35.90	35.90	0.87%	3,010
Jan 20, 2026	35.99	36.12	35.52	35.59	35.59	-1.82%	3,708
Jan 19, 2026	36.51	36.51	36.25	36.25	36.25	-0.71%	365
Jan 16, 2026	36.77	36.78	36.16	36.51	36.51	0.11%	5,140
Jan 15, 2026	36.49	36.78	36.39	36.47	36.47	1.50%	3,250
Jan 14, 2026	36.04	36.14	35.92	35.93	35.93	-0.77%	2,207
Jan 13, 2026	36.00	36.30	36.00	36.21	36.21	1.20%	1,363
Jan 12, 2026	35.42	35.78	35.42	35.78	35.78	-0.28%	3,780
Jan 9, 2026	35.85	35.94	35.75	35.88	35.88	0.17%	1,252
Jan 8, 2026	36.04	36.04	35.82	35.82	35.82	-1.21%	4,360
Jan 7, 2026	36.22	36.26	36.01	36.26	36.26	-0.87%	2,010
Jan 6, 2026	36.70	36.70	36.41	36.58	36.58	-0.16%	4,928
Jan 5, 2026	37.14	37.14	36.61	36.64	36.64	-0.60%	1,493
Jan 2, 2026	37.23	37.23	36.82	36.86	36.86	-1.23%	9,791
Dec 31, 2025	37.37	37.65	37.32	37.32	37.12	-0.69%	3,156
Dec 30, 2025	37.56	37.58	37.56	37.58	37.38	-0.13%	593
Dec 29, 2025	37.98	37.98	37.60	37.63	37.43	-0.71%	53,589
Dec 24, 2025	37.90	37.90	37.90	37.90	37.70	0.48%	114
Dec 23, 2025	37.72	37.72	37.72	37.72	37.52	-0.58%	108
Dec 22, 2025	38.41	38.41	37.92	37.94	37.74	-0.63%	3,237
Dec 19, 2025	37.45	38.35	37.45	38.18	37.98	1.80%	15,850
Dec 18, 2025	37.14	37.57	37.14	37.51	37.31	1.61%	3,471
Dec 17, 2025	37.04	37.04	36.91	36.91	36.71	-2.15%	2,908
Dec 16, 2025	37.80	37.80	37.65	37.72	37.52	-0.95%	2,005