Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	78.21	81.15	78.00	80.64	-	2.96%	27,912,211
Jan 30, 2026	78.09	78.80	77.72	78.32	78.32	-0.14%	26,187,285
Jan 29, 2026	79.11	79.48	77.63	78.43	78.43	-0.67%	22,267,607
Jan 28, 2026	78.93	79.04	78.02	78.96	78.96	0.36%	13,926,959
Jan 27, 2026	77.19	78.91	77.05	78.68	78.68	2.17%	17,568,026
Jan 26, 2026	76.47	77.42	75.64	77.01	77.01	3.24%	24,567,333
Jan 23, 2026	73.95	75.07	73.71	74.59	74.59	0.35%	13,085,390
Jan 22, 2026	74.11	74.78	73.88	74.33	74.33	0.87%	12,793,223
Jan 21, 2026	73.95	74.36	73.01	73.69	73.69	0.46%	18,203,151
Jan 20, 2026	74.52	74.87	73.21	73.35	73.35	-2.45%	23,999,666
Jan 16, 2026	75.64	75.99	74.60	75.19	75.19	-0.08%	25,743,335
Jan 15, 2026	75.22	76.05	74.91	75.25	75.25	1.13%	18,213,022
Jan 14, 2026	74.93	75.11	73.82	74.41	74.41	-1.40%	17,801,259
Jan 13, 2026	73.99	75.50	73.86	75.47	75.47	1.97%	17,809,917
Jan 12, 2026	72.91	74.05	72.80	74.01	74.01	0.18%	20,985,705
Jan 9, 2026	73.45	74.33	73.34	73.88	73.88	-0.11%	19,104,125
Jan 8, 2026	74.31	74.46	73.55	73.96	73.96	-1.02%	17,192,241
Jan 7, 2026	75.12	75.38	74.20	74.72	74.72	-0.68%	20,347,449
Jan 6, 2026	75.53	75.73	74.81	75.23	75.23	-0.46%	17,017,204
Jan 5, 2026	76.45	76.78	75.21	75.58	75.58	-0.60%	16,328,806
Jan 2, 2026	76.65	76.95	75.61	76.04	76.04	-1.29%	15,749,835
Dec 31, 2025	77.34	77.82	76.88	77.03	76.62	-0.49%	13,570,464
Dec 30, 2025	77.81	77.81	77.17	77.41	77.00	-0.49%	13,952,182
Dec 29, 2025	78.03	78.30	77.52	77.79	77.38	-0.47%	17,941,801
Dec 26, 2025	78.10	78.28	77.93	78.16	77.74	0.18%	10,158,005
Dec 24, 2025	78.02	78.29	77.85	78.02	77.60	-	9,104,399
Dec 23, 2025	77.61	78.12	77.59	78.02	77.60	-0.12%	16,712,896
Dec 22, 2025	79.02	79.15	77.96	78.11	77.69	-0.40%	18,016,052
Dec 19, 2025	76.97	79.17	76.79	78.42	78.00	1.91%	84,881,911
Dec 18, 2025	76.33	77.81	76.26	76.95	76.54	1.25%	19,249,353
Dec 17, 2025	77.90	78.20	75.92	76.00	75.60	-2.00%	26,094,403
Dec 16, 2025	78.11	78.61	77.38	77.55	77.14	-0.89%	17,737,171
Dec 15, 2025	78.21	78.71	77.54	78.25	77.83	0.58%	17,646,019
Dec 12, 2025	79.46	79.56	77.72	77.80	77.39	-1.85%	16,672,267
Dec 11, 2025	80.24	80.37	78.83	79.27	78.85	-1.22%	18,652,338
Dec 10, 2025	78.83	80.82	78.80	80.25	79.82	0.93%	21,302,732
Dec 9, 2025	78.79	79.88	78.51	79.51	79.09	0.82%	15,737,451
Dec 8, 2025	78.21	79.38	78.12	78.86	78.44	1.14%	17,454,461
Dec 5, 2025	77.97	78.19	77.40	77.97	77.55	0.27%	12,579,353
Dec 4, 2025	77.69	77.86	77.17	77.76	77.35	0.01%	12,572,641
Dec 3, 2025	76.59	77.82	75.65	77.75	77.34	1.14%	16,088,439
Dec 2, 2025	76.16	77.00	75.76	76.87	76.46	1.09%	14,619,070
Dec 1, 2025	76.67	76.82	75.93	76.04	75.64	-1.17%	15,529,584
Nov 28, 2025	76.14	76.96	75.81	76.94	76.53	1.14%	7,320,910
Nov 26, 2025	76.46	76.60	75.34	76.07	75.67	-0.33%	15,972,623
Nov 25, 2025	76.49	77.06	76.08	76.32	75.91	0.10%	18,818,801
Nov 24, 2025	76.49	76.88	75.68	76.24	75.83	0.18%	26,691,466
Nov 21, 2025	75.64	76.94	75.47	76.10	75.69	0.87%	24,428,764
Nov 20, 2025	79.12	80.06	75.32	75.44	75.04	-3.76%	27,381,867
Nov 19, 2025	77.30	78.93	77.16	78.39	77.97	1.32%	24,759,661