Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	60.71	61.21	60.70	61.06	-	0.14%	9,679,446
Mar 24, 2025	61.04	61.38	60.88	60.97	60.97	1.11%	28,335,642
Mar 21, 2025	60.17	60.40	59.43	60.30	60.30	-0.53%	65,935,195
Mar 20, 2025	60.48	61.02	60.34	60.62	60.62	-0.82%	16,528,566
Mar 19, 2025	60.63	61.58	60.50	61.12	61.12	1.36%	15,488,782
Mar 18, 2025	60.67	60.80	59.67	60.30	60.30	-0.97%	16,668,982
Mar 17, 2025	60.40	61.21	60.34	60.89	60.89	0.64%	15,335,820
Mar 14, 2025	60.32	60.62	59.92	60.50	60.50	1.39%	16,250,727
Mar 13, 2025	60.41	60.49	59.23	59.67	59.67	-1.31%	16,463,327
Mar 12, 2025	60.96	61.18	60.25	60.46	60.46	-0.35%	18,935,337
Mar 11, 2025	62.28	62.38	60.53	60.67	60.67	-2.24%	25,787,410
Mar 10, 2025	63.48	63.69	61.68	62.06	62.06	-2.94%	27,289,608
Mar 7, 2025	62.90	64.17	62.19	63.94	63.94	0.84%	21,154,785
Mar 6, 2025	63.80	64.02	62.76	63.41	63.41	-0.86%	23,155,124
Mar 5, 2025	63.23	64.18	62.80	63.96	63.96	1.11%	14,931,472
Mar 4, 2025	63.74	63.91	62.61	63.26	63.26	-0.35%	24,588,330
Mar 3, 2025	64.39	64.88	63.19	63.48	63.48	-0.98%	21,810,686
Feb 28, 2025	63.93	64.16	62.83	64.11	64.11	0.47%	26,711,832
Feb 27, 2025	64.77	65.29	63.75	63.81	63.81	-0.42%	24,695,609
Feb 26, 2025	64.05	64.78	63.94	64.08	64.08	-0.30%	13,452,344
Feb 25, 2025	64.60	64.64	63.32	64.27	64.27	1.63%	22,100,075
Feb 24, 2025	64.43	64.58	63.15	63.24	63.24	-1.16%	17,287,523
Feb 21, 2025	64.68	64.96	63.88	63.98	63.98	-1.07%	18,905,792
Feb 20, 2025	64.96	65.23	64.27	64.67	64.67	-0.26%	14,836,588
Feb 19, 2025	64.52	64.96	64.29	64.84	64.84	0.39%	14,164,064
Feb 18, 2025	65.30	66.25	64.43	64.59	64.59	-0.43%	22,047,470
Feb 14, 2025	63.79	65.07	63.44	64.87	64.87	1.61%	23,693,320
Feb 13, 2025	66.10	66.50	62.72	63.84	63.84	2.09%	43,257,663
Feb 12, 2025	61.44	62.56	61.20	62.53	62.53	0.16%	30,116,284
Feb 11, 2025	62.53	62.80	62.18	62.43	62.43	-0.60%	17,702,464
Feb 10, 2025	63.12	63.15	62.38	62.81	62.81	0.87%	15,816,237
Feb 7, 2025	62.74	63.25	62.21	62.27	62.27	-	23,861,029
Feb 6, 2025	62.82	62.91	62.07	62.27	62.27	-0.48%	15,521,841
Feb 5, 2025	61.45	62.71	61.30	62.57	62.57	2.01%	19,008,323
Feb 4, 2025	60.84	61.60	60.73	61.34	61.34	0.49%	12,742,713
Feb 3, 2025	60.19	61.26	59.55	61.04	61.04	0.73%	20,375,707
Jan 31, 2025	60.53	61.19	60.46	60.60	60.60	0.21%	16,555,695
Jan 30, 2025	60.47	61.08	60.25	60.47	60.47	1.54%	17,079,036
Jan 29, 2025	59.95	60.54	59.51	59.55	59.55	0.20%	17,925,289
Jan 28, 2025	59.02	59.56	58.92	59.43	59.43	0.59%	25,473,316
Jan 27, 2025	61.39	61.46	58.76	59.08	59.08	-5.06%	33,730,340
Jan 24, 2025	62.06	62.29	61.86	62.23	62.23	-	17,232,945
Jan 23, 2025	61.80	62.32	61.38	62.23	62.23	0.97%	14,212,046
Jan 22, 2025	61.04	61.76	60.99	61.63	61.63	0.98%	19,436,629
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