Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	32.80	33.08	32.64	33.08	-	0.88%	1,800
Sep 16, 2025	32.90	32.90	32.59	32.79	-	0.31%	4,500
Sep 15, 2025	32.69	32.69	32.69	32.69	-	0.49%	500
Sep 12, 2025	32.55	32.58	32.40	32.53	-	-1.78%	3,000
Sep 11, 2025	33.23	33.54	33.12	33.12	-	-0.66%	2,900
Sep 10, 2025	32.84	33.34	32.84	33.34	-	1.15%	8,100
Sep 9, 2025	32.85	32.97	32.85	32.96	-	0.86%	500
Sep 8, 2025	32.73	32.73	32.64	32.68	-	-0.21%	900
Sep 5, 2025	32.76	32.76	32.53	32.75	-	-1.56%	1,000
Sep 4, 2025	33.25	33.29	33.15	33.27	-	0.42%	2,800
Sep 3, 2025	33.08	33.13	33.08	33.13	-	-0.21%	200
Sep 2, 2025	33.15	33.27	33.13	33.20	-	-1.75%	2,000
Aug 29, 2025	33.76	33.79	33.73	33.79	-	-0.35%	1,300
Aug 28, 2025	33.67	33.96	33.67	33.91	-	1.25%	1,650
Aug 27, 2025	33.62	33.62	33.47	33.49	-	-0.06%	2,000
Aug 26, 2025	33.38	33.64	33.24	33.51	-	1.85%	10,900
Aug 25, 2025	32.90	32.90	32.90	32.90	-	-0.21%	800
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