Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	78.92	79.17	78.19	78.90	78.90	0.73%	14,704,958
Mar 13, 2026	78.07	79.26	77.94	78.33	78.33	0.76%	19,072,627
Mar 12, 2026	76.95	78.13	76.95	77.74	77.74	-0.46%	19,948,658
Mar 11, 2026	77.64	78.50	77.12	78.10	78.10	0.51%	14,707,753
Mar 10, 2026	77.14	79.01	77.10	77.70	77.70	1.96%	22,259,128
Mar 9, 2026	77.18	77.56	75.20	76.21	76.21	-3.09%	32,784,847
Mar 6, 2026	78.52	79.52	78.35	78.64	78.64	-1.71%	20,432,048
Mar 5, 2026	79.99	81.17	79.05	80.01	80.01	-1.06%	26,812,098
Mar 4, 2026	79.20	80.96	78.53	80.87	80.87	2.42%	20,385,046
Mar 3, 2026	78.38	79.44	77.57	78.96	78.96	-0.58%	17,521,056
Mar 2, 2026	78.75	79.52	77.69	79.42	79.42	-0.05%	18,540,352
Feb 27, 2026	77.65	79.53	77.07	79.46	79.46	1.74%	27,498,011
Feb 26, 2026	78.94	79.34	77.72	78.10	78.10	-1.29%	19,608,020
Feb 25, 2026	78.45	79.42	78.26	79.12	79.12	1.25%	22,721,822
Feb 24, 2026	77.74	78.71	77.47	78.14	78.14	0.51%	19,485,070
Feb 23, 2026	78.85	79.48	76.94	77.74	77.74	-1.84%	24,485,907
Feb 20, 2026	78.13	79.33	78.13	79.20	79.20	0.81%	29,461,609
Feb 19, 2026	77.99	79.16	77.87	78.56	78.56	0.49%	18,443,221
Feb 18, 2026	76.55	78.60	76.49	78.18	78.18	1.73%	20,648,814
Feb 17, 2026	76.95	77.57	76.48	76.85	76.85	-	24,792,719
Feb 13, 2026	74.38	77.30	73.42	76.85	76.85	2.47%	42,886,422
Feb 12, 2026	79.61	80.37	74.09	75.00	75.00	-12.32%	68,098,557
Feb 11, 2026	86.06	87.14	85.13	85.54	85.54	-0.87%	34,455,759
Feb 10, 2026	86.97	88.19	86.13	86.29	86.29	-0.56%	32,113,842
Feb 9, 2026	84.73	87.25	84.31	86.78	86.78	2.31%	22,908,419
Feb 6, 2026	83.56	85.00	82.81	84.82	84.82	2.99%	23,936,580
Feb 5, 2026	80.86	83.31	80.81	82.36	82.36	1.48%	24,236,539
Feb 4, 2026	83.98	84.24	81.14	81.16	81.16	-2.35%	39,765,730
Feb 3, 2026	80.81	83.25	80.81	83.11	83.11	3.06%	34,962,142
Feb 2, 2026	78.12	81.16	78.00	80.64	80.64	2.96%	28,238,589
Jan 30, 2026	78.09	78.80	77.72	78.32	78.32	-0.14%	26,458,381
Jan 29, 2026	79.11	79.48	77.63	78.43	78.43	-0.67%	22,642,940
Jan 28, 2026	78.93	79.04	78.02	78.96	78.96	0.36%	14,022,934
Jan 27, 2026	77.19	78.91	77.05	78.68	78.68	2.17%	17,756,731
Jan 26, 2026	76.47	77.42	75.64	77.01	77.01	3.24%	24,714,398
Jan 23, 2026	73.95	75.07	73.71	74.59	74.59	0.35%	13,125,530
Jan 22, 2026	74.11	74.78	73.88	74.33	74.33	0.87%	12,879,824
Jan 21, 2026	73.95	74.36	73.01	73.69	73.69	0.46%	18,210,166
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