Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	66.77	66.77	66.33	66.48	66.48	0.24%	104
Dec 3, 2025	66.28	66.33	65.50	66.32	66.32	1.50%	164
Dec 2, 2025	65.27	65.60	65.27	65.34	65.34	-0.23%	179
Dec 1, 2025	66.06	66.08	65.49	65.49	65.49	-0.77%	-
Nov 28, 2025	65.71	66.00	65.71	66.00	66.00	0.70%	-
Nov 27, 2025	65.63	65.70	65.47	65.54	65.54	-0.18%	-
Nov 26, 2025	66.09	66.18	65.66	65.66	65.66	-0.53%	174
Nov 25, 2025	66.08	66.36	65.93	66.01	66.01	-0.54%	480
Nov 24, 2025	66.34	66.37	66.10	66.37	66.37	0.21%	8
Nov 21, 2025	65.47	66.23	65.34	66.23	66.23	-3.07%	766
Nov 20, 2025	68.47	68.83	68.23	68.33	68.33	0.99%	191
Nov 19, 2025	66.82	67.87	66.82	67.66	67.66	1.94%	228
Nov 18, 2025	66.98	67.25	66.37	66.37	66.37	-2.67%	478
Nov 17, 2025	67.57	68.19	67.06	68.19	68.19	1.19%	183
Nov 14, 2025	66.45	67.39	65.75	67.39	67.39	1.40%	224
Nov 13, 2025	68.32	68.69	66.21	66.46	66.46	5.29%	1,517
Nov 12, 2025	62.03	63.12	62.03	63.12	63.12	2.48%	867
Nov 11, 2025	62.47	62.47	61.59	61.59	61.59	-0.53%	2
Nov 10, 2025	61.81	62.53	61.81	61.92	61.92	0.98%	2
Nov 7, 2025	61.78	61.78	61.32	61.32	61.32	-0.52%	216
Nov 6, 2025	62.25	62.58	61.64	61.64	61.64	-1.49%	23
Nov 5, 2025	63.06	63.08	62.57	62.57	62.57	-1.77%	1,090
Nov 4, 2025	64.11	64.85	63.01	63.70	63.70	-1.06%	818
Nov 3, 2025	64.31	64.98	64.27	64.38	64.38	1.87%	801
Oct 31, 2025	62.93	63.57	62.78	63.20	63.20	0.46%	348
Oct 30, 2025	61.46	62.91	61.46	62.91	62.91	1.44%	10
Oct 29, 2025	62.70	62.70	62.02	62.02	62.02	0.75%	138
Oct 28, 2025	61.23	61.57	61.17	61.56	61.56	0.49%	348
Oct 27, 2025	61.00	61.26	60.73	61.26	61.26	0.86%	174
Oct 24, 2025	60.71	60.74	60.60	60.74	60.74	-0.90%	-
Oct 23, 2025	61.26	61.29	61.03	61.29	61.29	1.54%	-
Oct 22, 2025	61.10	61.17	60.36	60.36	60.36	-1.26%	90
Oct 21, 2025	60.65	61.13	60.65	61.13	61.13	1.24%	-
Oct 20, 2025	60.40	60.42	60.19	60.38	60.38	1.41%	-
Oct 17, 2025	58.67	59.54	58.67	59.54	59.54	0.25%	100
Oct 16, 2025	59.82	60.08	59.39	59.39	59.39	-1.51%	180
Oct 15, 2025	59.28	60.30	59.11	60.30	60.30	1.96%	179
Oct 14, 2025	58.07	59.14	57.86	59.14	59.14	0.44%	-
Oct 13, 2025	59.33	59.37	58.88	58.88	58.88	-1.19%	-
Oct 10, 2025	60.65	60.77	59.59	59.59	59.59	-1.91%	174
Oct 9, 2025	60.58	60.75	60.28	60.75	60.75	0.55%	174
Oct 8, 2025	59.33	60.42	59.33	60.42	60.42	2.48%	358
Oct 7, 2025	58.82	59.29	58.82	58.96	58.96	1.15%	176
Oct 6, 2025	58.19	58.58	58.19	58.29	58.29	0.26%	-
Oct 3, 2025	58.25	58.25	57.97	58.14	58.14	-0.07%	-
Oct 1, 2025	57.66	58.18	57.66	58.18	57.83	-0.14%	200
Sep 30, 2025	57.59	58.26	57.52	58.26	57.91	0.90%	-
Sep 29, 2025	57.46	57.74	57.46	57.74	57.39	0.57%	-
Sep 26, 2025	58.17	58.20	57.41	57.41	57.06	-1.63%	-
Sep 25, 2025	57.35	58.36	57.30	58.36	58.01	2.24%	-