Cisco Systems, Inc. (CSCO)
NASDAQ: CSCO · Real-Time Price · USD
70.65
+0.52 (0.74%)
At close: Oct 20, 2025, 4:00 PM EDT
70.75
+0.10 (0.14%)
After-hours: Oct 20, 2025, 6:17 PM EDT
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 70.12 | 70.97 | 70.12 | 70.65 | - | 0.74% | 12,123,849 |
| Oct 17, 2025 | 69.06 | 70.77 | 68.95 | 70.13 | 70.13 | 1.51% | 16,286,931 |
| Oct 16, 2025 | 69.78 | 70.07 | 68.57 | 69.09 | 69.09 | -0.62% | 13,950,643 |
| Oct 15, 2025 | 69.31 | 70.30 | 68.82 | 69.52 | 69.52 | 1.25% | 16,260,540 |
| Oct 14, 2025 | 67.11 | 69.16 | 66.81 | 68.66 | 68.66 | 1.78% | 15,402,046 |
| Oct 13, 2025 | 68.55 | 68.89 | 67.13 | 67.46 | 67.46 | -0.71% | 14,127,945 |
| Oct 10, 2025 | 70.41 | 70.81 | 67.89 | 67.94 | 67.94 | -2.89% | 20,961,507 |
| Oct 9, 2025 | 70.31 | 70.62 | 69.03 | 69.96 | 69.96 | -0.53% | 21,209,483 |
| Oct 8, 2025 | 69.81 | 70.76 | 69.00 | 70.33 | 70.33 | 1.95% | 34,246,259 |
| Oct 7, 2025 | 68.92 | 69.23 | 68.45 | 68.99 | 68.99 | 0.11% | 16,493,157 |
| Oct 6, 2025 | 68.44 | 68.95 | 67.81 | 68.91 | 68.91 | 1.46% | 21,952,715 |
| Oct 3, 2025 | 67.95 | 68.59 | 67.65 | 67.92 | 67.92 | -0.57% | 11,113,184 |
| Oct 2, 2025 | 69.18 | 69.49 | 68.26 | 68.31 | 67.90 | -0.64% | 15,708,257 |
| Oct 1, 2025 | 67.90 | 68.82 | 67.69 | 68.75 | 68.34 | 0.48% | 15,530,716 |
| Sep 30, 2025 | 67.71 | 68.77 | 67.69 | 68.42 | 68.01 | 1.03% | 20,498,939 |
| Sep 29, 2025 | 67.72 | 67.95 | 67.44 | 67.72 | 67.31 | 0.74% | 14,358,252 |
| Sep 26, 2025 | 67.87 | 67.91 | 66.85 | 67.22 | 66.82 | -0.93% | 15,077,408 |
| Sep 25, 2025 | 67.32 | 68.24 | 67.11 | 67.85 | 67.44 | 0.79% | 22,351,675 |
| Sep 24, 2025 | 67.70 | 67.87 | 66.89 | 67.32 | 66.92 | -0.33% | 17,433,102 |
| Sep 23, 2025 | 67.58 | 68.22 | 67.07 | 67.54 | 67.14 | -0.31% | 22,240,010 |
| Sep 22, 2025 | 67.86 | 68.00 | 67.30 | 67.75 | 67.34 | -0.67% | 20,396,683 |
| Sep 19, 2025 | 68.92 | 68.92 | 67.18 | 68.21 | 67.80 | -0.68% | 47,822,501 |
| Sep 18, 2025 | 67.90 | 68.76 | 67.48 | 68.68 | 68.27 | 1.42% | 20,279,009 |
| Sep 17, 2025 | 67.00 | 67.88 | 66.38 | 67.72 | 67.31 | 1.18% | 18,652,123 |
| Sep 16, 2025 | 67.02 | 67.38 | 66.55 | 66.93 | 66.53 | -0.13% | 18,019,318 |
| Sep 15, 2025 | 66.51 | 67.20 | 66.35 | 67.02 | 66.62 | 0.74% | 16,203,088 |
| Sep 12, 2025 | 66.88 | 67.34 | 66.13 | 66.53 | 66.13 | -1.71% | 18,529,180 |
| Sep 11, 2025 | 68.31 | 68.57 | 67.51 | 67.69 | 67.28 | -0.65% | 17,560,793 |
| Sep 10, 2025 | 67.59 | 68.32 | 67.12 | 68.13 | 67.72 | 1.17% | 14,689,475 |
| Sep 9, 2025 | 66.74 | 67.44 | 66.64 | 67.34 | 66.94 | 0.69% | 11,649,370 |
| Sep 8, 2025 | 66.72 | 67.01 | 66.35 | 66.88 | 66.48 | -0.03% | 14,038,024 |
| Sep 5, 2025 | 67.72 | 68.10 | 66.48 | 66.90 | 66.50 | -1.60% | 21,050,788 |
| Sep 4, 2025 | 68.10 | 68.41 | 67.41 | 67.99 | 67.58 | 0.47% | 14,388,533 |
| Sep 3, 2025 | 68.05 | 68.13 | 67.33 | 67.67 | 67.26 | -0.19% | 14,010,593 |
| Sep 2, 2025 | 68.11 | 68.32 | 67.38 | 67.80 | 67.39 | -1.87% | 18,928,844 |
| Aug 29, 2025 | 69.11 | 69.46 | 68.84 | 69.09 | 68.68 | -0.49% | 14,952,966 |
| Aug 28, 2025 | 68.36 | 69.58 | 68.35 | 69.43 | 69.01 | 1.45% | 15,256,031 |
| Aug 27, 2025 | 68.32 | 68.75 | 68.15 | 68.44 | 68.03 | 0.07% | 13,876,664 |
| Aug 26, 2025 | 67.17 | 68.75 | 67.11 | 68.39 | 67.98 | 1.86% | 28,307,872 |
| Aug 25, 2025 | 67.28 | 67.50 | 67.11 | 67.14 | 66.74 | -0.27% | 11,724,472 |
| Aug 22, 2025 | 67.33 | 68.04 | 67.01 | 67.32 | 66.92 | 0.45% | 16,830,586 |
| Aug 21, 2025 | 67.10 | 67.22 | 66.47 | 67.02 | 66.62 | -0.13% | 12,456,622 |
| Aug 20, 2025 | 66.82 | 67.19 | 66.54 | 67.11 | 66.71 | 0.52% | 14,946,418 |
| Aug 19, 2025 | 66.76 | 67.52 | 66.48 | 66.76 | 66.36 | -0.28% | 18,746,598 |
| Aug 18, 2025 | 66.08 | 67.11 | 65.75 | 66.95 | 66.55 | 1.13% | 20,903,411 |
| Aug 15, 2025 | 68.45 | 68.65 | 65.86 | 66.20 | 65.80 | -4.47% | 40,877,322 |
| Aug 14, 2025 | 68.00 | 70.61 | 67.48 | 69.30 | 68.88 | -1.56% | 39,317,329 |
| Aug 13, 2025 | 71.86 | 72.03 | 70.25 | 70.40 | 69.98 | -1.37% | 38,096,360 |
| Aug 12, 2025 | 70.79 | 71.50 | 70.56 | 71.38 | 70.95 | 1.00% | 21,940,975 |
| Aug 11, 2025 | 72.30 | 72.55 | 70.34 | 70.67 | 70.25 | -1.56% | 28,911,377 |