Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	56.84	57.50	56.61	57.50	57.50	0.86%	15,344,952
Nov 19, 2024	56.68	57.04	56.35	57.01	57.01	-0.52%	17,476,186
Nov 18, 2024	57.55	57.99	57.23	57.31	57.31	-0.26%	23,770,462
Nov 15, 2024	57.45	58.10	57.23	57.46	57.46	-0.79%	28,173,705
Nov 14, 2024	58.99	58.99	57.52	57.92	57.92	-2.13%	33,747,654
Nov 13, 2024	58.15	59.28	57.84	59.18	59.18	0.80%	36,350,607
Nov 12, 2024	58.76	59.04	58.43	58.71	58.71	0.14%	16,609,357
Nov 11, 2024	59.00	59.38	58.36	58.63	58.63	0.98%	17,826,977
Nov 8, 2024	58.09	58.20	57.66	58.06	58.06	-0.03%	17,517,686
Nov 7, 2024	57.80	58.30	57.54	58.08	58.08	0.36%	17,880,234
Nov 6, 2024	57.19	58.09	56.96	57.87	57.87	3.04%	20,506,037
Nov 5, 2024	55.90	56.27	55.50	56.16	56.16	0.59%	10,183,605
Nov 4, 2024	55.45	55.91	55.12	55.83	55.83	0.59%	13,269,890
Nov 1, 2024	54.74	55.81	54.53	55.50	55.50	1.33%	19,235,612
Oct 31, 2024	55.43	55.51	54.71	54.77	54.77	-1.48%	22,023,370
Oct 30, 2024	55.57	56.04	55.37	55.59	55.59	-0.16%	13,284,261
Oct 29, 2024	55.37	56.11	55.27	55.68	55.68	0.72%	18,810,078
Oct 28, 2024	55.90	55.98	55.21	55.28	55.28	-0.83%	12,912,311
Oct 25, 2024	56.25	56.63	55.67	55.74	55.74	-0.39%	14,680,466
Oct 24, 2024	56.38	56.55	55.81	55.96	55.96	-0.57%	14,699,588
Oct 23, 2024	56.16	56.59	55.99	56.28	56.28	-0.57%	18,722,973
Oct 22, 2024	56.00	56.90	55.86	56.60	56.60	0.02%	14,956,301
Oct 21, 2024	56.69	57.06	56.51	56.59	56.59	-0.30%	14,083,608
Oct 18, 2024	56.41	56.87	56.21	56.76	56.76	0.64%	17,679,841
Oct 17, 2024	56.38	56.58	55.85	56.40	56.40	0.04%	18,383,351
Oct 16, 2024	55.00	56.41	54.83	56.38	56.38	4.25%	32,382,277
Oct 15, 2024	54.42	54.61	53.92	54.08	54.08	-0.35%	20,066,281
Oct 14, 2024	54.31	54.41	53.79	54.27	54.27	0.04%	11,428,687
Oct 11, 2024	53.52	54.33	53.52	54.25	54.25	1.33%	12,704,525
Oct 10, 2024	53.70	53.81	53.42	53.54	53.54	-0.04%	9,377,463
Oct 9, 2024	52.65	53.68	52.54	53.56	53.56	1.57%	10,586,120
Oct 8, 2024	52.64	52.77	52.20	52.73	52.73	0.42%	12,365,166
Oct 7, 2024	52.58	52.85	52.37	52.51	52.51	-0.45%	10,941,700
Oct 4, 2024	52.80	52.91	52.41	52.75	52.75	0.61%	11,728,606
Oct 3, 2024	52.19	52.66	52.16	52.43	52.43	-0.36%	11,029,127
Oct 2, 2024	52.40	52.84	52.13	52.62	52.62	-0.23%	11,071,270
Oct 1, 2024	53.11	53.20	52.31	52.74	52.34	-0.90%	16,621,842
Sep 30, 2024	53.02	53.31	52.65	53.22	52.82	0.38%	17,807,632
Sep 27, 2024	53.04	53.22	52.86	53.02	52.62	0.32%	13,868,340
Sep 26, 2024	53.00	53.29	52.76	52.85	52.45	0.38%	18,374,000
Sep 25, 2024	52.57	52.73	52.37	52.65	52.25	0.25%	22,422,194
Sep 24, 2024	52.21	52.57	52.01	52.52	52.12	0.63%	26,479,286
Sep 23, 2024	52.06	52.44	51.89	52.19	51.80	0.42%	18,343,362
Sep 20, 2024	51.45	52.33	51.42	51.97	51.58	1.03%	44,096,635
Sep 19, 2024	51.41	51.72	51.15	51.44	51.05	1.72%	16,273,986
Sep 18, 2024	50.39	51.14	50.27	50.57	50.19	-0.08%	12,697,695
Sep 17, 2024	51.02	51.42	50.57	50.61	50.23	-0.82%	13,230,265
Sep 16, 2024	49.88	51.07	49.78	51.03	50.65	2.47%	16,668,244
Sep 13, 2024	49.74	50.06	49.67	49.80	49.42	0.38%	10,168,934
Sep 12, 2024	49.09	49.64	48.86	49.61	49.24	1.02%	13,236,852
Sep 11, 2024	48.75	49.21	47.85	49.11	48.74	0.66%	15,106,553
Sep 10, 2024	48.79	48.97	48.44	48.79	48.42	0.18%	11,754,935
Sep 9, 2024	48.47	49.15	48.26	48.70	48.33	0.41%	18,677,582
Sep 6, 2024	48.87	49.23	48.20	48.50	48.13	-1.28%	21,040,496
Sep 5, 2024	49.50	49.65	48.94	49.13	48.76	-1.15%	16,311,956
Sep 4, 2024	49.82	50.04	49.58	49.70	49.33	-0.72%	15,168,642
Sep 3, 2024	50.31	50.50	49.90	50.06	49.68	-0.95%	14,918,584
Aug 30, 2024	50.55	50.69	50.07	50.54	50.16	0.30%	15,615,756
Aug 29, 2024	49.97	50.82	49.88	50.39	50.01	1.08%	16,324,066
Aug 28, 2024	50.45	50.57	49.41	49.85	49.47	-1.70%	14,571,378
Aug 27, 2024	50.67	50.84	50.40	50.71	50.33	-0.16%	10,243,884
Aug 26, 2024	50.79	51.02	50.72	50.79	50.41	0.10%	12,016,800
Aug 23, 2024	50.51	50.77	50.32	50.74	50.36	1.04%	16,474,069
Aug 22, 2024	50.72	50.93	50.18	50.22	49.84	-0.46%	19,143,128
Aug 21, 2024	50.29	50.55	50.03	50.45	50.07	0.42%	21,177,597
Aug 20, 2024	49.98	50.37	49.60	50.24	49.86	0.52%	18,697,264
Aug 19, 2024	49.33	49.99	49.30	49.98	49.60	1.05%	16,436,577
Aug 16, 2024	48.64	49.73	48.50	49.46	49.09	1.92%	27,424,886
Aug 15, 2024	48.75	50.28	48.16	48.53	48.16	6.80%	45,976,376
Aug 14, 2024	45.14	45.74	45.04	45.44	45.10	0.15%	30,675,615
Aug 13, 2024	44.98	45.39	44.89	45.37	45.03	1.14%	20,976,915
Aug 12, 2024	45.53	45.74	44.50	44.86	44.52	-1.34%	20,289,549
Aug 9, 2024	45.70	46.06	45.24	45.47	45.13	-0.79%	21,217,648
Aug 8, 2024	45.28	46.27	45.28	45.83	45.48	1.57%	18,369,103
Aug 7, 2024	45.42	46.21	45.09	45.12	44.78	-0.09%	18,301,125
Aug 6, 2024	44.75	45.74	44.64	45.16	44.82	0.94%	20,524,013
Aug 5, 2024	46.55	46.68	44.69	44.74	44.40	-4.11%	29,669,600
Aug 2, 2024	47.68	47.75	46.35	46.66	46.31	-1.54%	24,000,150
Aug 1, 2024	48.62	48.72	47.20	47.39	47.03	-2.19%	18,837,522
Jul 31, 2024	48.41	48.77	48.24	48.45	48.08	0.64%	19,953,598
Jul 30, 2024	48.19	48.55	47.89	48.14	47.78	0.31%	20,165,993
Jul 29, 2024	47.82	48.21	47.44	47.99	47.63	0.23%	11,475,670
Jul 26, 2024	47.32	48.01	47.24	47.88	47.52	1.35%	16,104,858
Jul 25, 2024	47.37	48.19	47.06	47.24	46.88	0.83%	20,631,194
Jul 24, 2024	46.54	47.04	46.24	46.85	46.50	1.06%	25,318,239
Jul 23, 2024	46.75	46.78	46.34	46.36	46.01	-0.98%	16,372,011
Jul 22, 2024	47.32	47.38	46.77	46.82	46.47	-1.06%	19,899,394
Jul 19, 2024	48.09	48.10	47.14	47.32	46.96	-1.50%	18,289,179
Jul 18, 2024	48.15	48.64	47.98	48.04	47.68	-0.99%	18,462,469
Jul 17, 2024	47.46	48.74	47.35	48.52	48.15	2.32%	26,638,650
Jul 16, 2024	47.45	47.97	47.22	47.42	47.06	0.04%	17,037,334
Jul 15, 2024	47.41	47.49	46.79	47.40	47.04	0.04%	15,925,934
Jul 12, 2024	46.78	47.86	46.65	47.38	47.02	1.33%	20,936,110
Jul 11, 2024	46.18	46.91	46.18	46.76	46.41	1.06%	19,748,697
Jul 10, 2024	46.06	46.29	45.83	46.27	45.92	1.03%	18,737,313
Jul 9, 2024	46.00	46.10	45.65	45.80	45.45	-0.56%	17,346,619
Jul 8, 2024	46.35	46.78	45.95	46.06	45.71	-1.26%	19,320,860
Jul 5, 2024	46.43	46.76	46.31	46.65	46.30	-0.93%	14,692,599
Jul 3, 2024	47.15	47.52	47.04	47.09	46.34	-0.40%	8,118,296
Jul 2, 2024	47.40	47.79	46.96	47.28	46.52	-0.51%	19,794,236