Cisco Systems, Inc. (CSCO)
NASDAQ: CSCO · Real-Time Price · USD
68.29
-0.33 (-0.48%)
At close: Jul 24, 2025, 4:00 PM
68.45
+0.16 (0.23%)
After-hours: Jul 24, 2025, 7:40 PM EDT
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 68.36 | 68.59 | 67.92 | 68.29 | 68.29 | -0.48% | 13,534,009 |
| Jul 23, 2025 | 68.35 | 68.83 | 68.06 | 68.62 | 68.62 | 0.67% | 13,042,257 |
| Jul 22, 2025 | 68.34 | 68.60 | 68.08 | 68.16 | 68.16 | -0.26% | 14,527,150 |
| Jul 21, 2025 | 67.90 | 68.62 | 67.79 | 68.34 | 68.34 | 0.43% | 14,674,208 |
| Jul 18, 2025 | 68.78 | 68.84 | 67.96 | 68.05 | 68.05 | -0.37% | 16,145,084 |
| Jul 17, 2025 | 67.55 | 68.47 | 67.51 | 68.30 | 68.30 | 1.38% | 20,400,008 |
| Jul 16, 2025 | 67.15 | 67.56 | 66.98 | 67.37 | 67.37 | 0.28% | 15,156,132 |
| Jul 15, 2025 | 67.68 | 67.88 | 67.15 | 67.18 | 67.18 | -0.94% | 13,944,576 |
| Jul 14, 2025 | 67.83 | 68.03 | 67.20 | 67.82 | 67.82 | -0.19% | 16,451,389 |
| Jul 11, 2025 | 68.29 | 68.50 | 67.69 | 67.95 | 67.95 | -1.18% | 14,699,412 |
| Jul 10, 2025 | 69.26 | 69.39 | 68.56 | 68.76 | 68.76 | -0.74% | 15,006,059 |
| Jul 9, 2025 | 68.54 | 69.32 | 68.31 | 69.27 | 69.27 | 0.99% | 23,765,949 |
| Jul 8, 2025 | 68.80 | 68.92 | 68.35 | 68.59 | 68.59 | -0.49% | 21,182,565 |
| Jul 7, 2025 | 69.08 | 69.30 | 68.61 | 68.93 | 68.93 | -0.63% | 23,985,157 |
| Jul 3, 2025 | 68.18 | 69.47 | 68.18 | 69.37 | 69.37 | 1.14% | 17,973,495 |
| Jul 2, 2025 | 68.68 | 68.94 | 68.18 | 68.59 | 68.19 | -0.74% | 16,655,191 |
| Jul 1, 2025 | 69.38 | 69.55 | 68.64 | 69.10 | 68.69 | -0.40% | 21,939,473 |
| Jun 30, 2025 | 68.84 | 69.78 | 68.75 | 69.38 | 68.97 | 1.06% | 32,561,232 |
| Jun 27, 2025 | 68.87 | 69.22 | 68.34 | 68.65 | 68.25 | -0.44% | 26,224,620 |
| Jun 26, 2025 | 68.72 | 69.16 | 68.42 | 68.95 | 68.55 | 1.11% | 23,154,032 |
| Jun 25, 2025 | 67.85 | 68.53 | 67.78 | 68.19 | 67.79 | 0.44% | 19,395,693 |
| Jun 24, 2025 | 67.78 | 68.04 | 67.36 | 67.89 | 67.49 | 0.76% | 23,162,709 |
| Jun 23, 2025 | 66.35 | 67.49 | 66.21 | 67.38 | 66.98 | 1.60% | 34,029,979 |
| Jun 20, 2025 | 66.49 | 66.65 | 65.72 | 66.32 | 65.93 | 0.73% | 50,421,676 |
| Jun 18, 2025 | 65.69 | 66.34 | 65.38 | 65.84 | 65.45 | 0.78% | 22,664,169 |
| Jun 17, 2025 | 65.64 | 66.15 | 65.02 | 65.33 | 64.95 | -0.27% | 18,845,236 |
| Jun 16, 2025 | 65.19 | 65.62 | 64.85 | 65.51 | 65.13 | 2.22% | 16,957,712 |
| Jun 13, 2025 | 64.59 | 64.73 | 63.93 | 64.09 | 63.71 | -1.55% | 14,634,981 |
| Jun 12, 2025 | 64.32 | 65.21 | 64.11 | 65.10 | 64.72 | 1.42% | 15,160,768 |
| Jun 11, 2025 | 65.11 | 65.15 | 63.87 | 64.19 | 63.81 | -1.47% | 20,442,571 |
| Jun 10, 2025 | 66.01 | 66.08 | 64.81 | 65.15 | 64.77 | -1.14% | 17,214,901 |
| Jun 9, 2025 | 66.12 | 66.36 | 65.59 | 65.90 | 65.51 | -0.24% | 13,689,756 |
| Jun 6, 2025 | 65.32 | 66.16 | 65.23 | 66.06 | 65.67 | 2.23% | 20,943,758 |
| Jun 5, 2025 | 64.48 | 64.91 | 64.28 | 64.62 | 64.24 | 0.36% | 17,058,566 |
| Jun 4, 2025 | 64.66 | 64.89 | 64.35 | 64.39 | 64.01 | 0.05% | 14,770,949 |
| Jun 3, 2025 | 63.80 | 64.46 | 63.72 | 64.36 | 63.98 | 0.80% | 15,156,856 |
| Jun 2, 2025 | 62.73 | 63.88 | 62.71 | 63.85 | 63.48 | 1.28% | 15,815,994 |
| May 30, 2025 | 62.92 | 63.18 | 62.30 | 63.04 | 62.67 | -0.02% | 25,829,056 |
| May 29, 2025 | 63.73 | 63.74 | 62.49 | 63.05 | 62.68 | -0.46% | 13,984,561 |
| May 28, 2025 | 63.89 | 63.99 | 63.25 | 63.34 | 62.97 | -0.64% | 13,814,469 |
| May 27, 2025 | 63.76 | 63.99 | 63.34 | 63.75 | 63.38 | 1.01% | 17,429,411 |
| May 23, 2025 | 62.71 | 63.22 | 62.53 | 63.11 | 62.74 | -0.39% | 15,645,591 |
| May 22, 2025 | 63.41 | 63.72 | 62.95 | 63.36 | 62.99 | 0.25% | 15,641,088 |
| May 21, 2025 | 62.99 | 63.91 | 62.97 | 63.20 | 62.83 | -0.35% | 15,595,941 |
| May 20, 2025 | 63.74 | 63.85 | 63.07 | 63.42 | 63.05 | -0.78% | 14,995,178 |
| May 19, 2025 | 63.43 | 64.13 | 63.18 | 63.92 | 63.54 | 0.47% | 16,249,009 |
| May 16, 2025 | 63.91 | 64.03 | 62.98 | 63.62 | 63.25 | -1.00% | 30,289,903 |
| May 15, 2025 | 63.07 | 65.75 | 62.92 | 64.26 | 63.88 | 4.85% | 60,718,026 |
| May 14, 2025 | 61.63 | 61.87 | 60.85 | 61.29 | 60.93 | -0.79% | 34,509,182 |
| May 13, 2025 | 61.68 | 62.24 | 61.61 | 61.78 | 61.42 | 0.18% | 18,591,168 |