Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	71.39	71.59	70.54	71.07	71.07	0.04%	16,898,118
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%	15,962,929
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	67.14	-0.31%	22,240,010
Sep 22, 2025	67.86	68.00	67.30	67.75	67.34	-0.67%	20,396,683
Sep 19, 2025	68.92	68.92	67.18	68.21	67.80	-0.68%	47,822,501
Sep 18, 2025	67.90	68.76	67.48	68.68	68.27	1.42%	20,279,009
Sep 17, 2025	67.00	67.88	66.38	67.72	67.31	1.18%	18,652,123
Sep 16, 2025	67.02	67.38	66.55	66.93	66.53	-0.13%	18,019,318
Sep 15, 2025	66.51	67.20	66.35	67.02	66.62	0.74%	16,203,088
Sep 12, 2025	66.88	67.34	66.13	66.53	66.13	-1.71%	18,529,180
Sep 11, 2025	68.31	68.57	67.51	67.69	67.28	-0.65%	17,560,793
Sep 10, 2025	67.59	68.32	67.12	68.13	67.72	1.17%	14,689,475
Sep 9, 2025	66.74	67.44	66.64	67.34	66.94	0.69%	11,649,370
Sep 8, 2025	66.72	67.01	66.35	66.88	66.48	-0.03%	14,038,024
Sep 5, 2025	67.72	68.10	66.48	66.90	66.50	-1.60%	21,050,788
Sep 4, 2025	68.10	68.41	67.41	67.99	67.58	0.47%	14,388,533
Sep 3, 2025	68.05	68.13	67.33	67.67	67.26	-0.19%	14,010,593
Sep 2, 2025	68.11	68.32	67.38	67.80	67.39	-1.87%	18,928,844
Aug 29, 2025	69.11	69.46	68.84	69.09	68.68	-0.49%	14,952,966