Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	33.01	33.01	32.89	32.97	-	0.49%	1,100
Aug 21, 2025	32.73	32.82	32.71	32.81	-	0.18%	2,250
Aug 20, 2025	32.75	32.75	32.75	32.75	-	0.18%	200
Aug 19, 2025	32.90	33.02	32.69	32.69	-	-0.34%	1,600
Aug 18, 2025	32.34	32.80	32.34	32.80	-	1.14%	8,600
Aug 15, 2025	33.18	33.18	32.42	32.43	-	-4.45%	2,100
Aug 14, 2025	33.22	34.47	33.22	33.94	-	-1.65%	7,700
Aug 13, 2025	35.22	35.22	34.50	34.51	-	-1.26%	4,500
Aug 12, 2025	34.71	35.00	34.71	34.95	-	0.87%	5,700
Aug 11, 2025	35.37	35.37	34.65	34.65	-	-1.56%	3,733
Aug 8, 2025	34.77	35.25	34.77	35.20	-	2.86%	2,000
Aug 7, 2025	34.10	34.22	34.10	34.22	-	0.80%	1,800
Aug 6, 2025	33.36	33.95	33.36	33.95	-	2.60%	4,300
Aug 5, 2025	33.69	33.69	33.09	33.09	-	-1.46%	725
Aug 1, 2025	33.58	33.58	33.58	33.58	-	-	-
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