Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	59.00	59.65	58.88	59.32	59.32	-0.02%	14,758,504
May 2, 2025	59.06	59.42	58.74	59.33	59.33	2.08%	18,753,540
May 1, 2025	57.78	58.47	57.68	58.12	58.12	0.68%	16,420,751
Apr 30, 2025	57.10	57.91	56.46	57.73	57.73	0.68%	19,921,236
Apr 29, 2025	56.69	57.49	56.63	57.34	57.34	0.88%	13,466,087
Apr 28, 2025	56.53	57.33	56.42	56.84	56.84	0.23%	23,140,581
Apr 25, 2025	56.21	56.78	56.07	56.71	56.71	0.75%	16,493,787
Apr 24, 2025	55.30	56.57	55.16	56.29	56.29	1.19%	22,782,315
Apr 23, 2025	56.15	56.98	55.50	55.63	55.63	1.07%	30,231,456
Apr 22, 2025	55.22	55.28	54.59	55.04	55.04	1.23%	19,961,797
Apr 21, 2025	55.16	55.33	53.83	54.37	54.37	-2.49%	15,578,781
Apr 17, 2025	56.20	56.41	55.69	55.76	55.76	-	15,910,364
Apr 16, 2025	56.57	57.08	55.42	55.76	55.76	-2.52%	20,551,318
Apr 15, 2025	57.87	57.91	57.06	57.20	57.20	-0.37%	18,543,575
Apr 14, 2025	57.89	58.21	57.10	57.41	57.41	0.14%	15,657,742
Apr 11, 2025	56.67	57.80	56.28	57.33	57.33	1.31%	23,036,936
Apr 10, 2025	57.82	57.94	55.00	56.59	56.59	-2.65%	31,964,574
Apr 9, 2025	53.08	58.43	52.67	58.13	58.13	9.29%	53,380,792
Apr 8, 2025	54.74	55.87	52.72	53.19	53.19	-2.24%	37,376,985
Apr 7, 2025	53.38	56.12	52.11	54.41	54.41	-0.24%	46,816,197
Apr 4, 2025	56.66	57.47	54.44	54.54	54.54	-4.83%	42,924,448
Apr 3, 2025	59.38	59.92	57.26	57.31	57.31	-7.30%	40,006,321
Apr 2, 2025	61.20	61.87	61.10	61.82	61.38	0.03%	18,610,686
Apr 1, 2025	61.38	62.04	61.06	61.80	61.36	0.15%	17,381,449
Mar 31, 2025	60.63	61.90	60.24	61.71	61.27	1.40%	29,335,721
Mar 28, 2025	61.66	61.78	60.51	60.86	60.43	-0.88%	24,931,721
Mar 27, 2025	61.89	61.98	61.33	61.40	60.96	-0.65%	25,720,164
Mar 26, 2025	61.03	61.84	61.01	61.80	61.36	1.33%	30,628,526
Mar 25, 2025	60.84	61.21	60.70	60.99	60.56	0.03%	20,877,635
Mar 24, 2025	61.04	61.38	60.88	60.97	60.54	1.11%	28,335,642
Mar 21, 2025	60.17	60.40	59.43	60.30	59.87	-0.53%	65,935,195
Mar 20, 2025	60.48	61.02	60.34	60.62	60.19	-0.82%	16,528,566
Mar 19, 2025	60.63	61.58	60.50	61.12	60.69	1.36%	15,488,782
Mar 18, 2025	60.67	60.80	59.67	60.30	59.87	-0.97%	16,668,982
Mar 17, 2025	60.40	61.21	60.34	60.89	60.46	0.64%	15,335,820
Mar 14, 2025	60.32	60.62	59.92	60.50	60.07	1.39%	16,250,727
Mar 13, 2025	60.41	60.49	59.23	59.67	59.25	-1.31%	16,463,327
Mar 12, 2025	60.96	61.18	60.25	60.46	60.03	-0.35%	18,935,337
Mar 11, 2025	62.28	62.38	60.53	60.67	60.24	-2.24%	25,787,410
Mar 10, 2025	63.48	63.69	61.68	62.06	61.62	-2.94%	27,289,608
Mar 7, 2025	62.90	64.17	62.19	63.94	63.49	0.84%	21,154,785
Mar 6, 2025	63.80	64.02	62.76	63.41	62.96	-0.86%	23,155,124
Mar 5, 2025	63.23	64.18	62.80	63.96	63.51	1.11%	14,931,472
Mar 4, 2025	63.74	63.91	62.61	63.26	62.81	-0.35%	24,588,330
Mar 3, 2025	64.39	64.88	63.19	63.48	63.03	-0.98%	21,810,686
Feb 28, 2025	63.93	64.16	62.83	64.11	63.66	0.47%	26,711,832
Feb 27, 2025	64.77	65.29	63.75	63.81	63.36	-0.42%	24,695,609
Feb 26, 2025	64.05	64.78	63.94	64.08	63.63	-0.30%	13,452,344
Feb 25, 2025	64.60	64.64	63.32	64.27	63.81	1.63%	22,100,075
Feb 24, 2025	64.43	64.58	63.15	63.24	62.79	-1.16%	17,287,523