Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	79.12	79.43	79.02	79.30	-	0.35%	1,074,858
Apr 2, 2026	76.73	79.10	76.54	79.02	79.02	1.40%	12,048,581
Apr 1, 2026	78.00	79.12	77.81	77.93	77.51	0.44%	21,013,443
Mar 31, 2026	77.89	78.19	76.31	77.59	77.17	0.71%	25,105,709
Mar 30, 2026	79.86	80.39	76.59	77.04	76.62	-3.60%	24,306,314
Mar 27, 2026	81.98	82.12	79.40	79.92	79.49	-2.73%	20,557,432
Mar 26, 2026	82.07	83.11	81.81	82.16	81.72	0.40%	26,649,615
Mar 25, 2026	81.00	82.68	80.89	81.83	81.39	1.20%	23,146,025
Mar 24, 2026	78.37	80.94	78.13	80.86	80.42	2.59%	23,527,997
Mar 23, 2026	78.64	79.51	78.42	78.82	78.40	1.51%	20,072,230
Mar 20, 2026	78.45	79.04	76.71	77.65	77.23	-1.10%	90,380,827
Mar 19, 2026	77.55	78.88	76.92	78.51	78.09	1.17%	17,519,554
Mar 18, 2026	79.74	80.03	77.53	77.60	77.18	-2.11%	18,827,580
Mar 17, 2026	79.18	80.05	78.82	79.27	78.84	0.47%	16,210,461
Mar 16, 2026	78.92	79.17	78.19	78.90	78.47	0.73%	14,715,059
Mar 13, 2026	78.07	79.26	77.94	78.33	77.91	0.76%	19,080,391
Mar 12, 2026	76.95	78.13	76.95	77.74	77.32	-0.46%	19,969,503
Mar 11, 2026	77.64	78.50	77.12	78.10	77.68	0.51%	14,727,408
Mar 10, 2026	77.14	79.01	77.10	77.70	77.28	1.96%	24,836,040
Mar 9, 2026	77.18	77.56	75.20	76.21	75.80	-3.09%	32,855,943
Mar 6, 2026	78.52	79.52	78.35	78.64	78.22	-1.71%	20,621,217
Mar 5, 2026	79.99	81.17	79.05	80.01	79.58	-1.06%	26,844,846
Mar 4, 2026	79.20	80.96	78.53	80.87	80.43	2.42%	20,388,106
Mar 3, 2026	78.38	79.44	77.57	78.96	78.53	-0.58%	17,521,056
Mar 2, 2026	78.75	79.52	77.69	79.42	78.99	-0.05%	18,540,352
Feb 27, 2026	77.65	79.53	77.07	79.46	79.03	1.74%	27,498,011
Feb 26, 2026	78.94	79.34	77.72	78.10	77.68	-1.29%	19,608,020
Feb 25, 2026	78.45	79.42	78.26	79.12	78.69	1.25%	22,721,822
Feb 24, 2026	77.74	78.71	77.47	78.14	77.72	0.51%	19,485,070
Feb 23, 2026	78.85	79.48	76.94	77.74	77.32	-1.84%	24,485,907
Feb 20, 2026	78.13	79.33	78.13	79.20	78.77	0.81%	29,461,609
Feb 19, 2026	77.99	79.16	77.87	78.56	78.14	0.49%	18,443,221
Feb 18, 2026	76.55	78.60	76.49	78.18	77.76	1.73%	20,648,814
Feb 17, 2026	76.95	77.57	76.48	76.85	76.44	-	24,792,719
Feb 13, 2026	74.38	77.30	73.42	76.85	76.44	2.47%	42,886,422
Feb 12, 2026	79.61	80.37	74.09	75.00	74.60	-12.32%	68,098,557
Feb 11, 2026	86.06	87.14	85.13	85.54	85.08	-0.87%	34,455,759
Feb 10, 2026	86.97	88.19	86.13	86.29	85.82	-0.56%	32,113,842
Feb 9, 2026	84.73	87.25	84.31	86.78	86.31	2.31%	22,908,419
Feb 6, 2026	83.56	85.00	82.81	84.82	84.36	2.99%	23,936,580
Feb 5, 2026	80.86	83.31	80.81	82.36	81.92	1.48%	24,236,539
Feb 4, 2026	83.98	84.24	81.14	81.16	80.72	-2.35%	39,765,730
Feb 3, 2026	80.81	83.25	80.81	83.11	82.66	3.06%	34,962,142
Feb 2, 2026	78.12	81.16	78.00	80.64	80.21	2.96%	28,238,589
Jan 30, 2026	78.09	78.80	77.72	78.32	77.90	-0.14%	26,458,381
Jan 29, 2026	79.11	79.48	77.63	78.43	78.01	-0.67%	22,642,940
Jan 28, 2026	78.93	79.04	78.02	78.96	78.53	0.36%	14,022,934
Jan 27, 2026	77.19	78.91	77.05	78.68	78.26	2.17%	17,756,731
Jan 26, 2026	76.47	77.42	75.64	77.01	76.59	3.24%	24,714,398
Jan 23, 2026	73.95	75.07	73.71	74.59	74.19	0.35%	13,125,530