Cisco Systems, Inc. (CSCO)
NASDAQ: CSCO · Real-Time Price · USD
67.67
-0.13 (-0.19%)
At close: Sep 3, 2025, 4:00 PM
67.73
+0.06 (0.09%)
After-hours: Sep 3, 2025, 7:50 PM EDT
Cisco Systems Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 3, 2025 | 68.05 | 68.13 | 67.33 | 67.67 | 67.67 | -0.19% | 14,010,593 |
Sep 2, 2025 | 68.11 | 68.32 | 67.38 | 67.80 | 67.80 | -1.87% | 18,928,844 |
Aug 29, 2025 | 69.11 | 69.46 | 68.84 | 69.09 | 69.09 | -0.49% | 14,952,966 |
Aug 28, 2025 | 68.36 | 69.58 | 68.35 | 69.43 | 69.43 | 1.45% | 15,256,031 |
Aug 27, 2025 | 68.32 | 68.75 | 68.15 | 68.44 | 68.44 | 0.07% | 13,876,664 |
Aug 26, 2025 | 67.17 | 68.75 | 67.11 | 68.39 | 68.39 | 1.86% | 28,307,872 |
Aug 25, 2025 | 67.28 | 67.50 | 67.11 | 67.14 | 67.14 | -0.27% | 11,724,472 |
Aug 22, 2025 | 67.33 | 68.04 | 67.01 | 67.32 | 67.32 | 0.45% | 16,830,586 |
Aug 21, 2025 | 67.10 | 67.22 | 66.47 | 67.02 | 67.02 | -0.13% | 12,456,622 |
Aug 20, 2025 | 66.82 | 67.19 | 66.54 | 67.11 | 67.11 | 0.52% | 14,946,418 |
Aug 19, 2025 | 66.76 | 67.52 | 66.48 | 66.76 | 66.76 | -0.28% | 18,746,598 |
Aug 18, 2025 | 66.08 | 67.11 | 65.75 | 66.95 | 66.95 | 1.13% | 20,903,411 |
Aug 15, 2025 | 68.45 | 68.65 | 65.86 | 66.20 | 66.20 | -4.47% | 40,877,322 |
Aug 14, 2025 | 68.00 | 70.61 | 67.48 | 69.30 | 69.30 | -1.56% | 39,317,329 |
Aug 13, 2025 | 71.86 | 72.03 | 70.25 | 70.40 | 70.40 | -1.37% | 38,096,360 |
Aug 12, 2025 | 70.79 | 71.50 | 70.56 | 71.38 | 71.38 | 1.00% | 21,940,975 |
Aug 11, 2025 | 72.30 | 72.55 | 70.34 | 70.67 | 70.67 | -1.56% | 28,911,377 |
Aug 8, 2025 | 70.24 | 72.02 | 70.22 | 71.79 | 71.79 | 2.70% | 31,662,369 |
Aug 7, 2025 | 69.80 | 70.14 | 69.21 | 69.90 | 69.90 | 1.00% | 22,579,586 |
Aug 6, 2025 | 67.96 | 69.35 | 67.77 | 69.21 | 69.21 | 2.50% | 23,107,772 |
Aug 5, 2025 | 68.69 | 68.87 | 67.45 | 67.52 | 67.52 | -1.42% | 15,434,498 |
Aug 4, 2025 | 67.77 | 68.51 | 67.61 | 68.49 | 68.49 | 2.06% | 17,052,199 |
Aug 1, 2025 | 67.51 | 67.61 | 66.52 | 67.11 | 67.11 | -1.42% | 21,650,021 |
Jul 31, 2025 | 68.31 | 69.15 | 67.88 | 68.08 | 68.08 | -0.29% | 18,529,227 |
Jul 30, 2025 | 67.84 | 68.58 | 67.35 | 68.28 | 68.28 | 0.46% | 15,518,176 |
Jul 29, 2025 | 68.23 | 68.73 | 67.83 | 67.96 | 67.96 | 0.06% | 15,261,761 |
Jul 28, 2025 | 67.75 | 67.96 | 67.37 | 67.92 | 67.92 | -1.12% | 20,558,376 |
Jul 25, 2025 | 68.38 | 68.82 | 68.07 | 68.69 | 68.69 | 0.59% | 11,590,038 |
Jul 24, 2025 | 68.36 | 68.59 | 67.92 | 68.29 | 68.29 | -0.48% | 13,534,009 |
Jul 23, 2025 | 68.35 | 68.83 | 68.06 | 68.62 | 68.62 | 0.67% | 13,042,257 |
Jul 22, 2025 | 68.34 | 68.60 | 68.08 | 68.16 | 68.16 | -0.26% | 14,527,150 |
Jul 21, 2025 | 67.90 | 68.62 | 67.79 | 68.34 | 68.34 | 0.43% | 14,674,208 |
Jul 18, 2025 | 68.78 | 68.84 | 67.96 | 68.05 | 68.05 | -0.37% | 16,145,084 |
Jul 17, 2025 | 67.55 | 68.47 | 67.51 | 68.30 | 68.30 | 1.38% | 20,400,008 |
Jul 16, 2025 | 67.15 | 67.56 | 66.98 | 67.37 | 67.37 | 0.28% | 15,156,132 |
Jul 15, 2025 | 67.68 | 67.88 | 67.15 | 67.18 | 67.18 | -0.94% | 13,944,576 |
Jul 14, 2025 | 67.83 | 68.03 | 67.20 | 67.82 | 67.82 | -0.19% | 16,451,389 |
Jul 11, 2025 | 68.29 | 68.50 | 67.69 | 67.95 | 67.95 | -1.18% | 14,699,412 |
Jul 10, 2025 | 69.26 | 69.39 | 68.56 | 68.76 | 68.76 | -0.74% | 15,006,059 |
Jul 9, 2025 | 68.54 | 69.32 | 68.31 | 69.27 | 69.27 | 0.99% | 23,765,949 |
Jul 8, 2025 | 68.80 | 68.92 | 68.35 | 68.59 | 68.59 | -0.49% | 21,182,565 |
Jul 7, 2025 | 69.08 | 69.30 | 68.61 | 68.93 | 68.93 | -0.63% | 23,985,157 |
Jul 3, 2025 | 68.18 | 69.47 | 68.18 | 69.37 | 69.37 | 1.14% | 17,973,495 |
Jul 2, 2025 | 68.68 | 68.94 | 68.18 | 68.59 | 68.19 | -0.74% | 16,655,191 |
Jul 1, 2025 | 69.38 | 69.55 | 68.64 | 69.10 | 68.69 | -0.40% | 21,939,473 |
Jun 30, 2025 | 68.84 | 69.78 | 68.75 | 69.38 | 68.97 | 1.06% | 32,561,232 |
Jun 27, 2025 | 68.87 | 69.22 | 68.34 | 68.65 | 68.25 | -0.44% | 26,224,620 |
Jun 26, 2025 | 68.72 | 69.16 | 68.42 | 68.95 | 68.55 | 1.11% | 23,154,032 |
Jun 25, 2025 | 67.85 | 68.53 | 67.78 | 68.19 | 67.79 | 0.44% | 19,395,693 |
Jun 24, 2025 | 67.78 | 68.04 | 67.36 | 67.89 | 67.49 | 0.76% | 23,162,709 |