Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	60.47	61.33	60.28	61.03	61.03	1.33%	18,623,768
Jan 17, 2025	60.76	60.95	60.20	60.23	60.23	0.69%	23,876,379
Jan 16, 2025	60.18	60.45	59.78	59.82	59.82	-0.27%	18,445,709
Jan 15, 2025	59.86	60.34	59.59	59.98	59.98	1.10%	19,185,137
Jan 14, 2025	58.97	59.34	58.75	59.33	59.33	0.97%	16,715,456
Jan 13, 2025	58.92	58.93	58.17	58.76	58.76	0.03%	19,340,695
Jan 10, 2025	58.79	59.06	58.54	58.74	58.74	-0.78%	17,274,459
Jan 8, 2025	58.89	59.24	58.27	59.20	59.20	0.46%	14,400,335
Jan 7, 2025	58.97	59.25	58.65	58.93	58.93	0.27%	16,863,781
Jan 6, 2025	58.91	59.58	58.59	58.77	58.77	-0.15%	18,543,298
Jan 3, 2025	58.84	59.17	58.36	58.86	58.86	-0.41%	18,859,541
Jan 2, 2025	59.27	59.68	58.57	59.10	58.70	-0.17%	16,144,281
Dec 31, 2024	59.22	59.38	58.77	59.20	58.80	0.02%	14,173,022
Dec 30, 2024	59.09	59.39	58.41	59.19	58.79	-0.70%	12,948,052
Dec 27, 2024	59.57	60.02	59.14	59.61	59.21	-0.62%	13,021,411
Dec 26, 2024	59.62	60.06	59.40	59.98	59.58	0.22%	8,526,942
Dec 24, 2024	58.80	59.85	58.80	59.85	59.45	1.48%	9,922,346
Dec 23, 2024	58.13	59.02	58.12	58.98	58.58	0.79%	18,671,217
Dec 20, 2024	57.57	58.78	57.27	58.52	58.13	1.54%	69,544,629
Dec 19, 2024	57.39	58.14	57.34	57.63	57.24	0.17%	21,947,824
Dec 18, 2024	58.71	58.71	57.48	57.53	57.14	-1.69%	24,195,146
Dec 17, 2024	58.38	59.07	58.17	58.52	58.13	0.29%	24,912,522
Dec 16, 2024	58.47	58.49	57.85	58.35	57.96	-0.46%	26,883,236
Dec 13, 2024	58.62	58.94	58.38	58.62	58.22	-0.39%	14,129,777
Dec 12, 2024	58.69	59.74	58.63	58.85	58.45	0.44%	17,704,609
Dec 11, 2024	58.88	58.96	58.31	58.59	58.20	-0.22%	26,842,940
Dec 10, 2024	58.50	58.86	58.13	58.72	58.32	-0.39%	14,480,185
Dec 9, 2024	59.83	59.88	58.86	58.95	58.55	-1.57%	16,517,459
Dec 6, 2024	60.00	60.08	59.77	59.89	59.49	-0.22%	14,623,064
Dec 5, 2024	59.79	60.23	59.70	60.02	59.62	0.67%	19,121,697
Dec 4, 2024	59.64	59.84	59.27	59.62	59.22	0.24%	16,872,103
Dec 3, 2024	59.43	59.53	59.17	59.48	59.08	0.08%	11,746,006
Dec 2, 2024	59.25	59.70	59.14	59.43	59.03	0.37%	15,977,739
Nov 29, 2024	59.07	59.59	59.04	59.21	58.81	-0.13%	11,618,360
Nov 27, 2024	59.61	59.87	58.93	59.29	58.89	-0.50%	12,703,322
Nov 26, 2024	59.00	59.64	58.94	59.59	59.19	1.45%	14,209,693
Nov 25, 2024	58.65	58.96	58.26	58.74	58.34	0.32%	52,408,187
Nov 22, 2024	57.59	58.70	57.46	58.55	58.16	1.72%	14,952,324
Nov 21, 2024	57.29	57.93	57.10	57.56	57.17	0.10%	16,162,444
Nov 20, 2024	56.84	57.50	56.61	57.50	57.11	0.86%	15,344,952
Nov 19, 2024	56.68	57.04	56.35	57.01	56.63	-0.52%	17,476,186
Nov 18, 2024	57.55	57.99	57.23	57.31	56.92	-0.26%	23,770,462
Nov 15, 2024	57.45	58.10	57.23	57.46	57.07	-0.79%	28,173,705
Nov 14, 2024	58.99	58.99	57.52	57.92	57.53	-2.13%	33,747,654
Nov 13, 2024	58.15	59.28	57.84	59.18	58.78	0.80%	36,350,607
Nov 12, 2024	58.76	59.04	58.43	58.71	58.31	0.14%	16,609,357
Nov 11, 2024	59.00	59.38	58.36	58.63	58.23	0.98%	17,826,977
Nov 8, 2024	58.09	58.20	57.66	58.06	57.67	-0.03%	17,517,686
Nov 7, 2024	57.80	58.30	57.54	58.08	57.69	0.36%	17,880,234
Nov 6, 2024	57.19	58.09	56.96	57.87	57.48	3.04%	20,506,037
Nov 5, 2024	55.90	56.27	55.50	56.16	55.78	0.59%	10,183,605
Nov 4, 2024	55.45	55.91	55.12	55.83	55.45	0.59%	13,269,890
Nov 1, 2024	54.74	55.81	54.53	55.50	55.13	1.33%	19,235,612
Oct 31, 2024	55.43	55.51	54.71	54.77	54.40	-1.48%	22,023,370
Oct 30, 2024	55.57	56.04	55.37	55.59	55.22	-0.16%	13,284,261
Oct 29, 2024	55.37	56.11	55.27	55.68	55.30	0.72%	18,810,078
Oct 28, 2024	55.90	55.98	55.21	55.28	54.91	-0.83%	12,912,311
Oct 25, 2024	56.25	56.63	55.67	55.74	55.36	-0.39%	14,680,466
Oct 24, 2024	56.38	56.55	55.81	55.96	55.58	-0.57%	14,699,588
Oct 23, 2024	56.16	56.59	55.99	56.28	55.90	-0.57%	18,722,973
Oct 22, 2024	56.00	56.90	55.86	56.60	56.22	0.02%	14,956,301
Oct 21, 2024	56.69	57.06	56.51	56.59	56.21	-0.30%	14,083,608
Oct 18, 2024	56.41	56.87	56.21	56.76	56.38	0.64%	17,679,841
Oct 17, 2024	56.38	56.58	55.85	56.40	56.02	0.04%	18,383,351
Oct 16, 2024	55.00	56.41	54.83	56.38	56.00	4.25%	32,382,277
Oct 15, 2024	54.42	54.61	53.92	54.08	53.72	-0.35%	20,066,281
Oct 14, 2024	54.31	54.41	53.79	54.27	53.90	0.04%	11,428,687
Oct 11, 2024	53.52	54.33	53.52	54.25	53.88	1.33%	12,704,525
Oct 10, 2024	53.70	53.81	53.42	53.54	53.18	-0.04%	9,377,463
Oct 9, 2024	52.65	53.68	52.54	53.56	53.20	1.57%	10,586,120
Oct 8, 2024	52.64	52.77	52.20	52.73	52.37	0.42%	12,365,166
Oct 7, 2024	52.58	52.85	52.37	52.51	52.16	-0.45%	10,941,700
Oct 4, 2024	52.80	52.91	52.41	52.75	52.39	0.61%	11,728,606
Oct 3, 2024	52.19	52.66	52.16	52.43	52.08	-0.36%	11,029,127
Oct 2, 2024	52.40	52.84	52.13	52.62	52.27	-0.23%	11,071,270
Oct 1, 2024	53.11	53.20	52.31	52.74	51.99	-0.90%	16,621,842
Sep 30, 2024	53.02	53.31	52.65	53.22	52.46	0.38%	17,807,632
Sep 27, 2024	53.04	53.22	52.86	53.02	52.27	0.32%	13,868,340
Sep 26, 2024	53.00	53.29	52.76	52.85	52.10	0.38%	18,374,000
Sep 25, 2024	52.57	52.73	52.37	52.65	51.90	0.25%	22,422,194
Sep 24, 2024	52.21	52.57	52.01	52.52	51.77	0.63%	26,479,286
Sep 23, 2024	52.06	52.44	51.89	52.19	51.45	0.42%	18,343,362
Sep 20, 2024	51.45	52.33	51.42	51.97	51.23	1.03%	44,096,635
Sep 19, 2024	51.41	51.72	51.15	51.44	50.71	1.72%	16,273,986
Sep 18, 2024	50.39	51.14	50.27	50.57	49.85	-0.08%	12,697,695
Sep 17, 2024	51.02	51.42	50.57	50.61	49.89	-0.82%	13,230,265
Sep 16, 2024	49.88	51.07	49.78	51.03	50.30	2.47%	16,668,244
Sep 13, 2024	49.74	50.06	49.67	49.80	49.09	0.38%	10,168,934
Sep 12, 2024	49.09	49.64	48.86	49.61	48.90	1.02%	13,236,852
Sep 11, 2024	48.75	49.21	47.85	49.11	48.41	0.66%	15,106,553
Sep 10, 2024	48.79	48.97	48.44	48.79	48.10	0.18%	11,754,935
Sep 9, 2024	48.47	49.15	48.26	48.70	48.01	0.41%	18,677,582
Sep 6, 2024	48.87	49.23	48.20	48.50	47.81	-1.28%	21,040,496
Sep 5, 2024	49.50	49.65	48.94	49.13	48.43	-1.15%	16,311,956
Sep 4, 2024	49.82	50.04	49.58	49.70	48.99	-0.72%	15,168,642
Sep 3, 2024	50.31	50.50	49.90	50.06	49.35	-0.95%	14,918,584
Aug 30, 2024	50.55	50.69	50.07	50.54	49.82	0.30%	15,615,756
Aug 29, 2024	49.97	50.82	49.88	50.39	49.67	1.08%	16,324,066
Aug 28, 2024	50.45	50.57	49.41	49.85	49.14	-1.70%	14,571,378
Aug 27, 2024	50.67	50.84	50.40	50.71	49.99	-0.16%	10,243,884