Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2025	31.78	31.78	31.52	31.54	-	-2.83%	17,300
Jun 10, 2025	32.46	32.46	32.46	32.46	-	-	-
Jun 9, 2025	32.64	32.64	32.46	32.46	-	-0.22%	3,500
Jun 6, 2025	32.14	32.53	32.14	32.53	-	2.04%	1,100
Jun 5, 2025	31.86	31.88	31.86	31.88	-	0.57%	3,300
Jun 4, 2025	31.73	31.73	31.70	31.70	-	0.25%	2,400
Jun 3, 2025	31.69	31.69	31.62	31.62	-	0.73%	900
Jun 2, 2025	31.19	31.39	31.16	31.39	-	1.13%	6,200
May 30, 2025	30.76	31.05	30.76	31.04	-	-0.06%	7,900
May 29, 2025	31.06	31.06	31.06	31.06	-	-0.51%	400
May 28, 2025	31.28	31.29	31.22	31.22	-	-0.54%	21,300
May 27, 2025	31.39	31.39	31.39	31.39	-	1.00%	100
May 26, 2025	31.08	31.08	31.08	31.08	-	-	-
May 23, 2025	30.90	31.08	30.90	31.08	-	-0.73%	4,500
May 22, 2025	31.10	31.31	31.10	31.31	-	0.61%	1,200
May 21, 2025	31.42	31.42	31.12	31.12	-	-0.42%	2,800
May 20, 2025	31.42	31.42	31.17	31.25	-	-0.26%	4,600
May 16, 2025	31.42	31.42	31.21	31.33	-	-0.92%	8,400
May 15, 2025	31.38	32.23	31.38	31.62	-	4.84%	10,025
May 14, 2025	30.45	30.45	30.16	30.16	-	-1.05%	2,300
May 13, 2025	30.48	30.48	30.48	30.48	-	0.56%	700
May 12, 2025	30.29	30.31	30.22	30.31	-	3.13%	1,200
May 9, 2025	29.62	29.62	29.34	29.39	-	-0.14%	4,500
May 8, 2025	29.50	29.50	29.43	29.43	-	0.51%	1,600
May 7, 2025	29.17	29.38	29.17	29.28	-	-0.03%	8,300
May 6, 2025	29.14	29.29	29.14	29.29	-	0.10%	600
May 5, 2025	29.39	29.39	29.26	29.26	-	0.07%	5,200
May 2, 2025	29.03	29.24	29.03	29.24	-	1.56%	1,300
May 1, 2025	28.71	28.79	28.71	28.79	-	1.02%	1,100
Apr 30, 2025	28.12	28.50	28.12	28.50	-	0.74%	5,100
Apr 29, 2025	28.11	28.33	28.11	28.29	-	0.82%	3,900
Apr 28, 2025	28.22	28.22	27.98	28.06	-	0.72%	7,725
Apr 25, 2025	27.82	27.86	27.82	27.86	-	0.22%	2,000
Apr 24, 2025	27.45	27.81	27.45	27.80	-	1.20%	29,600
Apr 23, 2025	27.89	27.89	27.44	27.47	-	0.99%	11,300
Apr 22, 2025	27.05	27.20	27.05	27.20	-	1.61%	3,200
Apr 21, 2025	27.15	27.15	26.63	26.77	-	-2.76%	3,400
Apr 17, 2025	27.75	27.75	27.53	27.53	-	0.51%	4,300
Apr 16, 2025	28.04	28.04	27.39	27.39	-	-2.98%	2,600
Apr 15, 2025	28.42	28.42	28.23	28.23	-	-0.88%	1,600
Apr 14, 2025	28.63	28.63	28.26	28.48	-	0.35%	4,630,500
Apr 11, 2025	28.03	28.38	27.90	28.38	-	1.79%	11,900
Apr 10, 2025	28.48	28.48	27.88	27.88	-	5.93%	1,400
Apr 9, 2025	26.31	28.49	26.19	26.32	-	-3.24%	10,100
Apr 8, 2025	27.20	27.20	27.20	27.20	-	2.26%	100