Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	64.32	65.21	64.11	65.10	65.10	1.42%	15,140,348
Jun 11, 2025	65.11	65.15	63.87	64.19	64.19	-1.47%	20,442,571
Jun 10, 2025	66.01	66.08	64.81	65.15	65.15	-1.14%	17,214,901
Jun 9, 2025	66.12	66.36	65.59	65.90	65.90	-0.24%	13,689,756
Jun 6, 2025	65.32	66.16	65.23	66.06	66.06	2.23%	20,943,758
Jun 5, 2025	64.48	64.91	64.28	64.62	64.62	0.36%	17,058,566
Jun 4, 2025	64.66	64.89	64.35	64.39	64.39	0.05%	14,770,949
Jun 3, 2025	63.80	64.46	63.72	64.36	64.36	0.80%	15,156,856
Jun 2, 2025	62.73	63.88	62.71	63.85	63.85	1.28%	15,815,994
May 30, 2025	62.92	63.18	62.30	63.04	63.04	-0.02%	25,829,056
May 29, 2025	63.73	63.74	62.49	63.05	63.05	-0.46%	13,984,561
May 28, 2025	63.89	63.99	63.25	63.34	63.34	-0.64%	13,814,469
May 27, 2025	63.76	63.99	63.34	63.75	63.75	1.01%	17,429,411
May 23, 2025	62.71	63.22	62.53	63.11	63.11	-0.39%	15,645,591
May 22, 2025	63.41	63.72	62.95	63.36	63.36	0.25%	15,641,088
May 21, 2025	62.99	63.91	62.97	63.20	63.20	-0.35%	15,595,941
May 20, 2025	63.74	63.85	63.07	63.42	63.42	-0.78%	14,995,178
May 19, 2025	63.43	64.13	63.18	63.92	63.92	0.47%	16,249,009
May 16, 2025	63.91	64.03	62.98	63.62	63.62	-1.00%	30,289,903
May 15, 2025	63.07	65.75	62.92	64.26	64.26	4.85%	60,718,026
May 14, 2025	61.63	61.87	60.85	61.29	61.29	-0.79%	34,509,182
May 13, 2025	61.68	62.24	61.61	61.78	61.78	0.18%	18,591,168
May 12, 2025	61.61	61.85	61.12	61.67	61.67	3.18%	23,699,990
May 9, 2025	60.66	60.83	59.44	59.77	59.77	0.10%	17,480,669
May 8, 2025	59.96	60.28	59.43	59.71	59.71	0.24%	16,196,656
May 7, 2025	59.20	59.90	59.07	59.57	59.57	0.59%	14,081,022
May 6, 2025	58.63	59.51	58.58	59.22	59.22	-0.17%	13,766,484
May 5, 2025	59.00	59.65	58.88	59.32	59.32	-0.02%	14,758,504
May 2, 2025	59.06	59.42	58.74	59.33	59.33	2.08%	18,753,540
May 1, 2025	57.78	58.47	57.68	58.12	58.12	0.68%	16,420,751
Apr 30, 2025	57.10	57.91	56.46	57.73	57.73	0.68%	19,921,236
Apr 29, 2025	56.69	57.49	56.63	57.34	57.34	0.88%	13,466,087
Apr 28, 2025	56.53	57.33	56.42	56.84	56.84	0.23%	23,140,581
Apr 25, 2025	56.21	56.78	56.07	56.71	56.71	0.75%	16,493,787
Apr 24, 2025	55.30	56.57	55.16	56.29	56.29	1.19%	22,782,315
Apr 23, 2025	56.15	56.98	55.50	55.63	55.63	1.07%	30,231,456
Apr 22, 2025	55.22	55.28	54.59	55.04	55.04	1.23%	19,961,797
Apr 21, 2025	55.16	55.33	53.83	54.37	54.37	-2.49%	15,578,781
Apr 17, 2025	56.20	56.41	55.69	55.76	55.76	-	15,910,364
Apr 16, 2025	56.57	57.08	55.42	55.76	55.76	-2.52%	20,551,318
Apr 15, 2025	57.87	57.91	57.06	57.20	57.20	-0.37%	18,543,575
Apr 14, 2025	57.89	58.21	57.10	57.41	57.41	0.14%	15,657,742
Apr 11, 2025	56.67	57.80	56.28	57.33	57.33	1.31%	23,036,936
Apr 10, 2025	57.82	57.94	55.00	56.59	56.59	-2.65%	31,964,574
Apr 9, 2025	53.08	58.43	52.67	58.13	58.13	9.29%	53,380,792
Apr 8, 2025	54.74	55.87	52.72	53.19	53.19	-2.24%	37,376,985
Apr 7, 2025	53.38	56.12	52.11	54.41	54.41	-0.24%	46,816,197
Apr 4, 2025	56.66	57.47	54.44	54.54	54.54	-4.83%	42,924,448
Apr 3, 2025	59.38	59.92	57.26	57.31	57.31	-7.30%	40,006,321
Apr 2, 2025	61.20	61.87	61.10	61.82	61.38	0.03%	18,610,686