Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	37.70	38.08	37.70	38.08	37.88	0.79%	309
Dec 12, 2025	38.69	38.69	37.78	37.78	37.58	-2.43%	25,309
Dec 11, 2025	38.79	38.90	38.50	38.72	38.51	-0.77%	5,264
Dec 10, 2025	38.32	39.26	38.31	39.02	38.81	0.98%	4,930
Dec 9, 2025	38.30	38.79	38.30	38.64	38.43	0.99%	3,016
Dec 8, 2025	38.53	38.53	38.26	38.26	38.06	1.40%	701
Dec 4, 2025	37.56	37.73	37.56	37.73	37.53	-0.21%	821
Dec 3, 2025	37.50	37.81	37.50	37.81	37.61	1.15%	2,245
Dec 2, 2025	37.04	37.38	37.04	37.38	37.18	1.14%	1,864
Dec 1, 2025	37.23	37.23	36.96	36.96	36.76	-0.91%	2,307
Nov 28, 2025	36.97	37.30	36.97	37.30	37.10	0.70%	1,979
Nov 26, 2025	36.78	37.04	36.77	37.04	36.84	-0.30%	5,208
Nov 25, 2025	37.23	37.43	37.10	37.15	36.95	0.27%	7,022
Nov 24, 2025	37.24	37.24	36.90	37.05	36.85	0.11%	19,336