Cisco Systems, Inc. (CSCO)
NASDAQ: CSCO · Real-Time Price · USD
67.22
-0.63 (-0.93%)
At close: Sep 26, 2025, 4:00 PM EDT
67.34
+0.12 (0.18%)
After-hours: Sep 26, 2025, 7:55 PM EDT
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 67.87 | 67.91 | 66.85 | 67.22 | 67.22 | -0.93% | 15,077,408 |
| Sep 25, 2025 | 67.32 | 68.24 | 67.11 | 67.85 | 67.85 | 0.79% | 22,351,675 |
| Sep 24, 2025 | 67.70 | 67.87 | 66.89 | 67.32 | 67.32 | -0.33% | 17,433,102 |
| Sep 23, 2025 | 67.58 | 68.22 | 67.07 | 67.54 | 67.54 | -0.31% | 22,240,010 |
| Sep 22, 2025 | 67.86 | 68.00 | 67.30 | 67.75 | 67.75 | -0.67% | 20,396,683 |
| Sep 19, 2025 | 68.92 | 68.92 | 67.18 | 68.21 | 68.21 | -0.68% | 47,822,501 |
| Sep 18, 2025 | 67.90 | 68.76 | 67.48 | 68.68 | 68.68 | 1.42% | 20,279,009 |
| Sep 17, 2025 | 67.00 | 67.88 | 66.38 | 67.72 | 67.72 | 1.18% | 18,652,123 |
| Sep 16, 2025 | 67.02 | 67.38 | 66.55 | 66.93 | 66.93 | -0.13% | 18,019,318 |
| Sep 15, 2025 | 66.51 | 67.20 | 66.35 | 67.02 | 67.02 | 0.74% | 16,203,088 |
| Sep 12, 2025 | 66.88 | 67.34 | 66.13 | 66.53 | 66.53 | -1.71% | 18,529,180 |
| Sep 11, 2025 | 68.31 | 68.57 | 67.51 | 67.69 | 67.69 | -0.65% | 17,560,793 |
| Sep 10, 2025 | 67.59 | 68.32 | 67.12 | 68.13 | 68.13 | 1.17% | 14,689,475 |
| Sep 9, 2025 | 66.74 | 67.44 | 66.64 | 67.34 | 67.34 | 0.69% | 11,649,370 |
| Sep 8, 2025 | 66.72 | 67.01 | 66.35 | 66.88 | 66.88 | -0.03% | 14,038,024 |
| Sep 5, 2025 | 67.72 | 68.10 | 66.48 | 66.90 | 66.90 | -1.60% | 21,050,788 |
| Sep 4, 2025 | 68.10 | 68.41 | 67.41 | 67.99 | 67.99 | 0.47% | 14,388,533 |
| Sep 3, 2025 | 68.05 | 68.13 | 67.33 | 67.67 | 67.67 | -0.19% | 14,010,593 |
| Sep 2, 2025 | 68.11 | 68.32 | 67.38 | 67.80 | 67.80 | -1.87% | 18,928,844 |
| Aug 29, 2025 | 69.11 | 69.46 | 68.84 | 69.09 | 69.09 | -0.49% | 14,952,966 |
| Aug 28, 2025 | 68.36 | 69.58 | 68.35 | 69.43 | 69.43 | 1.45% | 15,256,031 |
| Aug 27, 2025 | 68.32 | 68.75 | 68.15 | 68.44 | 68.44 | 0.07% | 13,876,664 |
| Aug 26, 2025 | 67.17 | 68.75 | 67.11 | 68.39 | 68.39 | 1.86% | 28,307,872 |
| Aug 25, 2025 | 67.28 | 67.50 | 67.11 | 67.14 | 67.14 | -0.27% | 11,724,472 |
| Aug 22, 2025 | 67.33 | 68.04 | 67.01 | 67.32 | 67.32 | 0.45% | 16,830,586 |
| Aug 21, 2025 | 67.10 | 67.22 | 66.47 | 67.02 | 67.02 | -0.13% | 12,456,622 |
| Aug 20, 2025 | 66.82 | 67.19 | 66.54 | 67.11 | 67.11 | 0.52% | 14,946,418 |
| Aug 19, 2025 | 66.76 | 67.52 | 66.48 | 66.76 | 66.76 | -0.28% | 18,746,598 |
| Aug 18, 2025 | 66.08 | 67.11 | 65.75 | 66.95 | 66.95 | 1.13% | 20,903,411 |
| Aug 15, 2025 | 68.45 | 68.65 | 65.86 | 66.20 | 66.20 | -4.47% | 40,877,322 |
| Aug 14, 2025 | 68.00 | 70.61 | 67.48 | 69.30 | 69.30 | -1.56% | 39,317,329 |
| Aug 13, 2025 | 71.86 | 72.03 | 70.25 | 70.40 | 70.40 | -1.37% | 38,096,360 |
| Aug 12, 2025 | 70.79 | 71.50 | 70.56 | 71.38 | 71.38 | 1.00% | 21,940,975 |
| Aug 11, 2025 | 72.30 | 72.55 | 70.34 | 70.67 | 70.67 | -1.56% | 28,911,377 |
| Aug 8, 2025 | 70.24 | 72.02 | 70.22 | 71.79 | 71.79 | 2.70% | 31,662,369 |
| Aug 7, 2025 | 69.80 | 70.14 | 69.21 | 69.90 | 69.90 | 1.00% | 22,579,586 |
| Aug 6, 2025 | 67.96 | 69.35 | 67.77 | 69.21 | 69.21 | 2.50% | 23,107,772 |
| Aug 5, 2025 | 68.69 | 68.87 | 67.45 | 67.52 | 67.52 | -1.42% | 15,434,498 |
| Aug 4, 2025 | 67.77 | 68.51 | 67.61 | 68.49 | 68.49 | 2.06% | 17,052,199 |
| Aug 1, 2025 | 67.51 | 67.61 | 66.52 | 67.11 | 67.11 | -1.42% | 21,650,021 |
| Jul 31, 2025 | 68.31 | 69.15 | 67.88 | 68.08 | 68.08 | -0.29% | 18,529,227 |
| Jul 30, 2025 | 67.84 | 68.58 | 67.35 | 68.28 | 68.28 | 0.46% | 15,518,176 |
| Jul 29, 2025 | 68.23 | 68.73 | 67.83 | 67.96 | 67.96 | 0.06% | 15,261,761 |
| Jul 28, 2025 | 67.75 | 67.96 | 67.37 | 67.92 | 67.92 | -1.12% | 20,558,376 |
| Jul 25, 2025 | 68.38 | 68.82 | 68.07 | 68.69 | 68.69 | 0.59% | 11,590,038 |
| 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 |