Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	76.67	76.82	75.93	76.04	76.04	-1.17%	15,526,943
Nov 28, 2025	76.14	76.96	75.81	76.94	76.94	1.14%	7,320,910
Nov 26, 2025	76.46	76.60	75.34	76.07	76.07	-0.33%	15,972,623
Nov 25, 2025	76.49	77.06	76.08	76.32	76.32	0.10%	18,818,801
Nov 24, 2025	76.49	76.88	75.68	76.24	76.24	0.18%	26,691,466
Nov 21, 2025	75.64	76.94	75.47	76.10	76.10	0.87%	24,428,764
Nov 20, 2025	79.12	80.06	75.32	75.44	75.44	-3.76%	27,381,867
Nov 19, 2025	77.30	78.93	77.16	78.39	78.39	1.32%	24,759,661
Nov 18, 2025	77.55	78.20	76.45	77.37	77.37	-0.53%	26,025,484
Nov 17, 2025	77.89	79.39	77.47	77.78	77.78	-0.28%	28,720,146
Nov 14, 2025	76.58	78.67	75.84	78.00	78.00	0.80%	38,819,557
Nov 13, 2025	77.95	79.50	76.65	77.38	77.38	4.62%	57,638,526
Nov 12, 2025	71.91	74.21	71.72	73.96	73.96	3.14%	57,591,646
Nov 11, 2025	71.74	72.25	71.10	71.71	71.71	-0.53%	21,412,890
Nov 10, 2025	71.76	72.50	71.15	72.09	72.09	1.44%	22,201,248
Nov 7, 2025	71.39	71.59	70.54	71.07	71.07	0.04%	16,913,726
Nov 6, 2025	71.71	72.23	70.69	71.04	71.04	-1.47%	16,469,949
Nov 5, 2025	72.22	72.58	71.34	72.10	72.10	-0.30%	16,113,484
Nov 4, 2025	73.90	73.99	71.98	72.32	72.32	-2.86%	22,345,025
Nov 3, 2025	74.61	74.84	73.62	74.45	74.45	1.83%	21,733,387
Oct 31, 2025	72.72	73.48	72.43	73.11	73.11	0.27%	24,007,995
Oct 30, 2025	71.37	73.11	71.34	72.91	72.91	2.22%	18,101,769
Oct 29, 2025	72.68	72.82	70.92	71.33	71.33	-1.78%	18,020,591
Oct 28, 2025	71.20	72.68	71.03	72.62	72.62	1.72%	19,896,779
Oct 27, 2025	70.54	71.46	70.43	71.39	71.39	1.08%	15,986,782
Oct 24, 2025	70.64	70.94	70.06	70.63	70.63	0.51%	13,075,554
Oct 23, 2025	70.60	71.24	70.23	70.27	70.27	-0.55%	14,614,128
Oct 22, 2025	70.86	70.97	69.85	70.66	70.66	-0.08%	14,967,248
Oct 21, 2025	70.58	71.24	70.38	70.72	70.72	0.10%	15,763,347
Oct 20, 2025	70.12	70.97	70.12	70.65	70.65	0.74%	12,183,524
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	67.13	-0.31%	22,240,010
Sep 22, 2025	67.86	68.00	67.30	67.75	67.34	-0.67%	20,396,683