Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	34.36	34.57	34.36	34.57	34.57	0.06%	880
Oct 23, 2025	34.54	34.55	34.54	34.55	34.55	0.64%	300
Oct 22, 2025	34.56	34.56	34.17	34.33	34.33	-0.49%	9,700
Oct 21, 2025	34.45	34.69	34.44	34.50	34.50	0.15%	3,700
Oct 20, 2025	34.40	34.45	34.29	34.45	34.45	1.77%	2,700
Oct 17, 2025	33.79	33.85	33.79	33.85	33.85	0.92%	1,900
Oct 16, 2025	33.94	33.94	33.45	33.54	33.54	-1.27%	3,900
Oct 15, 2025	33.86	34.22	33.67	33.97	33.97	0.92%	3,300
Oct 14, 2025	32.78	33.66	32.65	33.66	33.66	1.23%	1,800
Oct 10, 2025	34.37	34.37	33.25	33.25	33.25	-2.72%	15,500
Oct 9, 2025	34.37	34.37	33.83	34.18	34.18	-0.67%	133,700
Oct 8, 2025	34.04	34.44	33.79	34.41	34.41	2.26%	8,600
Oct 7, 2025	33.58	33.73	33.46	33.65	33.65	-	26,500
Oct 6, 2025	33.35	33.65	33.23	33.65	33.65	1.11%	10,900
Oct 3, 2025	33.15	33.35	33.15	33.28	33.28	-0.48%	3,000
Oct 2, 2025	33.52	33.52	33.44	33.44	33.24	-0.48%	3,200
Oct 1, 2025	33.28	33.60	33.28	33.60	33.40	0.54%	1,500
Sep 30, 2025	33.30	33.42	33.30	33.42	33.22	1.09%	900
Sep 29, 2025	32.99	33.06	32.99	33.06	32.86	0.73%	1,400
Sep 26, 2025	33.09	33.09	32.78	32.82	32.62	-1.00%	1,000
Sep 25, 2025	32.77	33.23	32.77	33.15	32.95	0.97%	2,100
Sep 24, 2025	32.93	32.93	32.74	32.83	32.63	-0.09%	1,300
Sep 23, 2025	33.09	33.30	32.86	32.86	32.66	-0.64%	2,900
Sep 22, 2025	33.09	33.20	33.07	33.07	32.87	-0.87%	1,700
Sep 19, 2025	33.23	33.36	32.86	33.36	33.16	-0.57%	3,200
Sep 18, 2025	33.18	33.55	33.05	33.55	33.35	1.67%	8,100
Sep 17, 2025	32.64	33.00	32.50	33.00	32.80	0.58%	6,400
Sep 16, 2025	32.81	32.90	32.62	32.81	32.61	0.18%	2,800
Sep 15, 2025	32.48	32.85	32.47	32.75	32.55	0.80%	8,400
Sep 12, 2025	32.69	32.69	32.36	32.49	32.30	-1.75%	9,400
Sep 11, 2025	33.29	33.45	33.07	33.07	32.87	-0.96%	7,700
Sep 10, 2025	32.99	33.39	32.86	33.39	33.19	1.34%	67,400
Sep 9, 2025	32.58	32.97	32.58	32.95	32.75	0.61%	2,100
Sep 8, 2025	32.68	32.75	32.52	32.75	32.55	-0.18%	1,800
Sep 5, 2025	32.76	32.81	32.59	32.81	32.61	-1.50%	1,300
Sep 4, 2025	33.25	33.34	33.15	33.31	33.11	0.63%	5,400
Sep 3, 2025	33.10	33.10	33.10	33.10	32.90	-0.30%	100
Sep 2, 2025	33.41	33.41	33.20	33.20	33.00	-1.72%	600
Aug 29, 2025	33.72	33.78	33.72	33.78	33.58	-0.65%	500
Aug 28, 2025	33.45	34.00	33.45	34.00	33.80	1.52%	300
Aug 27, 2025	33.43	33.52	33.43	33.49	33.29	-0.06%	2,300
Aug 26, 2025	33.25	33.60	33.24	33.51	33.31	1.55%	40,700
Aug 25, 2025	32.96	33.00	32.96	33.00	32.80	0.43%	1,200
Aug 22, 2025	33.02	33.31	32.86	32.86	32.66	0.15%	4,000
Aug 21, 2025	32.91	32.91	32.58	32.81	32.61	0.40%	2,200
Aug 20, 2025	32.79	32.79	32.64	32.68	32.49	-0.03%	5,100
Aug 19, 2025	32.88	33.02	32.69	32.69	32.50	-0.49%	5,900
Aug 18, 2025	32.39	32.85	32.33	32.85	32.65	1.36%	88,200
Aug 15, 2025	33.40	33.40	32.29	32.41	32.22	-4.93%	19,600
Aug 14, 2025	33.28	34.60	33.14	34.09	33.89	-1.19%	20,800