Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	65.94	66.34	65.91	66.34	66.34	-0.24%	53
Feb 26, 2026	66.93	66.93	66.50	66.50	66.50	0.21%	83
Feb 25, 2026	66.31	66.59	66.26	66.36	66.36	-0.12%	45
Feb 24, 2026	66.21	66.44	65.93	66.44	66.44	1.05%	152
Feb 23, 2026	66.60	67.17	65.75	65.75	65.75	-1.84%	-
Feb 20, 2026	66.93	67.07	66.76	66.98	66.98	0.65%	153
Feb 19, 2026	66.27	66.58	65.94	66.55	66.55	0.77%	196
Feb 18, 2026	64.77	66.04	64.77	66.04	66.04	1.10%	313
Feb 17, 2026	64.70	65.32	64.33	65.32	65.32	0.76%	414
Feb 16, 2026	64.80	65.14	64.49	64.83	64.83	0.93%	287
Feb 13, 2026	63.34	64.23	62.49	64.23	64.23	0.02%	319
Feb 12, 2026	66.62	67.32	64.22	64.22	64.22	-11.46%	618
Feb 11, 2026	72.59	73.30	72.41	72.53	72.53	-1.63%	313
Feb 10, 2026	72.87	73.73	72.87	73.73	73.73	1.18%	205
Feb 9, 2026	71.36	72.87	71.14	72.87	72.87	2.71%	100
Feb 6, 2026	70.05	71.04	70.05	70.95	70.95	0.92%	765
Feb 5, 2026	69.01	70.30	69.00	70.30	70.30	0.03%	7
Feb 4, 2026	70.42	71.14	70.28	70.28	70.28	1.25%	636
Feb 3, 2026	68.45	69.43	68.45	69.41	69.41	1.03%	281
Feb 2, 2026	65.71	68.70	65.71	68.70	68.70	4.04%	251
Jan 30, 2026	65.07	66.03	65.07	66.03	66.03	1.01%	-
Jan 29, 2026	65.63	66.34	65.37	65.37	65.37	-0.83%	228
Jan 28, 2026	65.65	65.96	65.52	65.92	65.92	0.90%	152
Jan 27, 2026	65.14	65.33	64.75	65.33	65.33	1.00%	-
Jan 26, 2026	62.91	64.68	62.56	64.68	64.68	2.04%	760
Jan 23, 2026	63.54	63.54	62.88	63.39	63.39	0.13%	-
Jan 22, 2026	63.03	63.39	62.89	63.31	63.31	-0.13%	152
Jan 21, 2026	62.78	63.39	62.40	63.39	63.39	0.13%	-
Jan 20, 2026	63.85	63.85	62.14	63.31	63.31	-1.51%	304
Jan 19, 2026	64.03	64.44	64.03	64.28	64.28	-0.96%	88
Jan 16, 2026	65.08	65.36	64.74	64.90	64.90	-0.89%	7
Jan 15, 2026	64.17	65.48	64.12	65.48	65.48	2.20%	158
Jan 14, 2026	64.60	64.60	62.80	64.07	64.07	-0.11%	233
Jan 13, 2026	63.20	64.14	62.99	64.14	64.14	1.86%	27
Jan 12, 2026	62.68	62.97	62.61	62.97	62.97	-0.69%	352
Jan 9, 2026	63.49	63.49	63.23	63.41	63.41	-0.02%	72
Jan 8, 2026	63.84	63.84	63.42	63.42	63.42	-0.20%	-
Jan 7, 2026	64.32	64.66	63.55	63.55	63.55	-1.18%	100
Jan 6, 2026	64.46	64.47	64.30	64.31	64.31	-0.56%	-
Jan 5, 2026	65.09	65.54	64.67	64.67	64.67	-0.08%	-
Jan 2, 2026	65.54	65.85	64.72	64.72	64.72	-2.18%	15
Dec 29, 2025	66.24	66.49	66.16	66.16	65.81	-0.05%	-
Dec 23, 2025	66.31	66.31	66.16	66.19	65.84	-0.60%	174
Dec 22, 2025	67.23	67.23	66.59	66.59	66.24	-0.30%	5
Dec 19, 2025	65.78	66.79	65.51	66.79	66.44	1.11%	-
Dec 18, 2025	64.90	66.06	64.90	66.06	65.71	1.33%	-
Dec 17, 2025	66.14	66.62	65.19	65.19	64.85	-1.35%	-
Dec 16, 2025	66.40	66.47	66.08	66.08	65.73	-0.59%	-
Dec 15, 2025	66.52	66.65	66.46	66.47	66.12	-0.21%	7
Dec 12, 2025	67.79	67.83	66.61	66.61	66.26	-1.13%	226