Cisco Systems, Inc. (CSCO)
NASDAQ: CSCO · Real-Time Price · USD
68.29
-0.33 (-0.48%)
At close: Jul 24, 2025, 4:00 PM
68.45
+0.16 (0.23%)
After-hours: Jul 24, 2025, 7:40 PM EDT

Cisco Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202568.3668.5967.9268.2968.29-0.48%13,534,009
Jul 23, 202568.3568.8368.0668.6268.620.67%13,042,257
Jul 22, 202568.3468.6068.0868.1668.16-0.26%14,527,150
Jul 21, 202567.9068.6267.7968.3468.340.43%14,674,208
Jul 18, 202568.7868.8467.9668.0568.05-0.37%16,145,084
Jul 17, 202567.5568.4767.5168.3068.301.38%20,400,008
Jul 16, 202567.1567.5666.9867.3767.370.28%15,156,132
Jul 15, 202567.6867.8867.1567.1867.18-0.94%13,944,576
Jul 14, 202567.8368.0367.2067.8267.82-0.19%16,451,389
Jul 11, 202568.2968.5067.6967.9567.95-1.18%14,699,412
Jul 10, 202569.2669.3968.5668.7668.76-0.74%15,006,059
Jul 9, 202568.5469.3268.3169.2769.270.99%23,765,949
Jul 8, 202568.8068.9268.3568.5968.59-0.49%21,182,565
Jul 7, 202569.0869.3068.6168.9368.93-0.63%23,985,157
Jul 3, 202568.1869.4768.1869.3769.371.14%17,973,495
Jul 2, 202568.6868.9468.1868.5968.19-0.74%16,655,191
Jul 1, 202569.3869.5568.6469.1068.69-0.40%21,939,473
Jun 30, 202568.8469.7868.7569.3868.971.06%32,561,232
Jun 27, 202568.8769.2268.3468.6568.25-0.44%26,224,620
Jun 26, 202568.7269.1668.4268.9568.551.11%23,154,032
Jun 25, 202567.8568.5367.7868.1967.790.44%19,395,693
Jun 24, 202567.7868.0467.3667.8967.490.76%23,162,709
Jun 23, 202566.3567.4966.2167.3866.981.60%34,029,979
Jun 20, 202566.4966.6565.7266.3265.930.73%50,421,676
Jun 18, 202565.6966.3465.3865.8465.450.78%22,664,169
Jun 17, 202565.6466.1565.0265.3364.95-0.27%18,845,236
Jun 16, 202565.1965.6264.8565.5165.132.22%16,957,712
Jun 13, 202564.5964.7363.9364.0963.71-1.55%14,634,981
Jun 12, 202564.3265.2164.1165.1064.721.42%15,160,768
Jun 11, 202565.1165.1563.8764.1963.81-1.47%20,442,571
Jun 10, 202566.0166.0864.8165.1564.77-1.14%17,214,901
Jun 9, 202566.1266.3665.5965.9065.51-0.24%13,689,756
Jun 6, 202565.3266.1665.2366.0665.672.23%20,943,758
Jun 5, 202564.4864.9164.2864.6264.240.36%17,058,566
Jun 4, 202564.6664.8964.3564.3964.010.05%14,770,949
Jun 3, 202563.8064.4663.7264.3663.980.80%15,156,856
Jun 2, 202562.7363.8862.7163.8563.481.28%15,815,994
May 30, 202562.9263.1862.3063.0462.67-0.02%25,829,056
May 29, 202563.7363.7462.4963.0562.68-0.46%13,984,561
May 28, 202563.8963.9963.2563.3462.97-0.64%13,814,469
May 27, 202563.7663.9963.3463.7563.381.01%17,429,411
May 23, 202562.7163.2262.5363.1162.74-0.39%15,645,591
May 22, 202563.4163.7262.9563.3662.990.25%15,641,088
May 21, 202562.9963.9162.9763.2062.83-0.35%15,595,941
May 20, 202563.7463.8563.0763.4263.05-0.78%14,995,178
May 19, 202563.4364.1363.1863.9263.540.47%16,249,009
May 16, 202563.9164.0362.9863.6263.25-1.00%30,289,903
May 15, 202563.0765.7562.9264.2663.884.85%60,718,026
May 14, 202561.6361.8760.8561.2960.93-0.79%34,509,182
May 13, 202561.6862.2461.6161.7861.420.18%18,591,168