Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	57.57	58.78	57.27	58.52	58.52	1.54%	68,936,410
Dec 19, 2024	57.39	58.14	57.34	57.63	57.63	0.17%	21,947,824
Dec 18, 2024	58.71	58.71	57.48	57.53	57.53	-1.69%	24,195,146
Dec 17, 2024	58.38	59.07	58.17	58.52	58.52	0.29%	24,912,522
Dec 16, 2024	58.47	58.49	57.85	58.35	58.35	-0.46%	26,883,236
Dec 13, 2024	58.62	58.94	58.38	58.62	58.62	-0.39%	14,129,777
Dec 12, 2024	58.69	59.74	58.63	58.85	58.85	0.44%	17,704,609
Dec 11, 2024	58.88	58.96	58.31	58.59	58.59	-0.22%	26,842,940
Dec 10, 2024	58.50	58.86	58.13	58.72	58.72	-0.39%	14,480,200
Dec 9, 2024	59.83	59.88	58.86	58.95	58.95	-1.57%	16,517,500
Dec 6, 2024	60.00	60.08	59.77	59.89	59.89	-0.22%	14,623,064
Dec 5, 2024	59.79	60.23	59.70	60.02	60.02	0.67%	19,121,700
Dec 4, 2024	59.64	59.84	59.27	59.62	59.62	0.24%	16,872,103
Dec 3, 2024	59.43	59.53	59.17	59.48	59.48	0.08%	11,746,006
Dec 2, 2024	59.25	59.70	59.14	59.43	59.43	0.37%	15,977,739
Nov 29, 2024	59.07	59.59	59.04	59.21	59.21	-0.13%	11,618,400
Nov 27, 2024	59.61	59.87	58.93	59.29	59.29	-0.50%	12,703,322
Nov 26, 2024	59.00	59.64	58.94	59.59	59.59	1.45%	14,209,700
Nov 25, 2024	58.65	58.96	58.26	58.74	58.74	0.32%	52,408,200
Nov 22, 2024	57.59	58.70	57.46	58.55	58.55	1.72%	14,952,324
Nov 21, 2024	57.29	57.93	57.10	57.56	57.56	0.10%	16,162,444
Nov 20, 2024	56.84	57.50	56.61	57.50	57.50	0.86%	15,345,000
Nov 19, 2024	56.68	57.04	56.35	57.01	57.01	-0.52%	17,476,200
Nov 18, 2024	57.55	57.99	57.23	57.31	57.31	-0.26%	23,770,500
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%	33,747,700
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%	16,609,400
Nov 11, 2024	59.00	59.38	58.36	58.63	58.63	0.98%	17,827,000
Nov 8, 2024	58.09	58.20	57.66	58.06	58.06	-0.03%	17,517,700
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%	13,269,900
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%	22,023,400
Oct 30, 2024	55.57	56.04	55.37	55.59	55.59	-0.16%	13,284,300
Oct 29, 2024	55.37	56.11	55.27	55.68	55.68	0.72%	18,810,100
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%	14,680,500
Oct 24, 2024	56.38	56.55	55.81	55.96	55.96	-0.57%	14,699,600
Oct 23, 2024	56.16	56.59	55.99	56.28	56.28	-0.57%	18,723,000
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%	18,383,400
Oct 16, 2024	55.00	56.41	54.83	56.38	56.38	4.25%	32,382,300
Oct 15, 2024	54.42	54.61	53.92	54.08	54.08	-0.35%	20,066,300
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%	9,377,500
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%	11,071,300
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%	22,422,200
Sep 24, 2024	52.21	52.57	52.01	52.52	52.12	0.63%	26,479,300
Sep 23, 2024	52.06	52.44	51.89	52.19	51.79	0.42%	18,343,400
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%	16,274,000
Sep 18, 2024	50.39	51.14	50.27	50.57	50.19	-0.08%	12,697,700
Sep 17, 2024	51.02	51.42	50.57	50.61	50.23	-0.82%	13,230,300
Sep 16, 2024	49.88	51.07	49.78	51.03	50.64	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	49.23	1.02%	13,236,900
Sep 11, 2024	48.75	49.21	47.85	49.11	48.74	0.66%	15,106,600
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%	18,677,600
Sep 6, 2024	48.87	49.23	48.20	48.50	48.13	-1.28%	21,040,500
Sep 5, 2024	49.50	49.65	48.94	49.13	48.76	-1.15%	16,312,000
Sep 4, 2024	49.82	50.04	49.58	49.70	49.32	-0.72%	16,411,747
Sep 3, 2024	50.31	50.50	49.90	50.06	49.68	-0.95%	14,918,600
Aug 30, 2024	50.55	50.69	50.07	50.54	50.16	0.30%	15,615,800
Aug 29, 2024	49.97	50.82	49.88	50.39	50.01	1.08%	16,324,100
Aug 28, 2024	50.45	50.57	49.41	49.85	49.47	-1.70%	14,571,400
Aug 27, 2024	50.67	50.84	50.40	50.71	50.33	-0.16%	10,243,900
Aug 26, 2024	50.79	51.02	50.72	50.79	50.40	0.10%	12,016,800
Aug 23, 2024	50.51	50.77	50.32	50.74	50.36	1.04%	16,474,100
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%	21,177,600
Aug 20, 2024	49.98	50.37	49.60	50.24	49.86	0.52%	18,697,300
Aug 19, 2024	49.33	49.99	49.30	49.98	49.60	1.05%	16,436,600
Aug 16, 2024	48.64	49.73	48.50	49.46	49.08	1.92%	27,424,900
Aug 15, 2024	48.75	50.28	48.16	48.53	48.16	6.80%	45,976,400
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%	24,000,200
Aug 1, 2024	48.62	48.72	47.20	47.39	47.03	-2.19%	18,837,522