Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	77.61	78.12	77.59	78.04	-	-0.10%	6,402,930
Dec 22, 2025	79.02	79.15	77.96	78.11	78.11	-0.40%	17,492,449
Dec 19, 2025	76.97	79.17	76.79	78.42	78.42	1.91%	84,386,895
Dec 18, 2025	76.33	77.81	76.26	76.95	76.95	1.25%	19,248,654
Dec 17, 2025	77.90	78.20	75.92	76.00	76.00	-2.00%	25,357,437
Dec 16, 2025	78.11	78.61	77.38	77.55	77.55	-0.89%	17,452,239
Dec 15, 2025	78.21	78.71	77.54	78.25	78.25	0.58%	17,149,021
Dec 12, 2025	79.46	79.56	77.72	77.80	77.80	-1.85%	16,413,420
Dec 11, 2025	80.24	80.37	78.83	79.27	79.27	-1.22%	18,506,328
Dec 10, 2025	78.83	80.82	78.80	80.25	80.25	0.93%	21,278,960
Dec 9, 2025	78.79	79.88	78.51	79.51	79.51	0.82%	15,729,521
Dec 8, 2025	78.21	79.38	78.12	78.86	78.86	1.14%	17,409,790
Dec 5, 2025	77.97	78.19	77.40	77.97	77.97	0.27%	12,490,034
Dec 4, 2025	77.69	77.86	77.17	77.76	77.76	0.01%	12,561,748
Dec 3, 2025	76.59	77.82	75.65	77.75	77.75	1.14%	16,088,439
Dec 2, 2025	76.16	77.00	75.76	76.87	76.87	1.09%	14,619,070
Dec 1, 2025	76.67	76.82	75.93	76.04	76.04	-1.17%	15,529,584
Nov 28, 2025	76.14	76.96	75.81	76.94	76.94	1.14%	7,320,910
Nov 26, 2025	76.46	76.60	75.34	76.07	76.07	-0.33%	15,972,623
Nov 25, 2025	76.49	77.06	76.08	76.32	76.32	0.10%	18,818,801
Nov 24, 2025	76.49	76.88	75.68	76.24	76.24	0.18%	26,691,466
Nov 21, 2025	75.64	76.94	75.47	76.10	76.10	0.87%	24,428,764
Nov 20, 2025	79.12	80.06	75.32	75.44	75.44	-3.76%	27,381,867
Nov 19, 2025	77.30	78.93	77.16	78.39	78.39	1.32%	24,759,661
Nov 18, 2025	77.55	78.20	76.45	77.37	77.37	-0.53%	26,025,484
Nov 17, 2025	77.89	79.39	77.47	77.78	77.78	-0.28%	28,720,146
Nov 14, 2025	76.58	78.67	75.84	78.00	78.00	0.80%	38,819,557
Nov 13, 2025	77.95	79.50	76.65	77.38	77.38	4.62%	57,638,526
Nov 12, 2025	71.91	74.21	71.72	73.96	73.96	3.14%	57,591,646
Nov 11, 2025	71.74	72.25	71.10	71.71	71.71	-0.53%	21,412,890
Nov 10, 2025	71.76	72.50	71.15	72.09	72.09	1.44%	22,201,248
Nov 7, 2025	71.39	71.59	70.54	71.07	71.07	0.04%	16,913,726
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%	16,113,484
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