Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	128.66	128.84	121.55	121.64	121.64	-6.43%	32,521,193
Jun 4, 2026	126.06	130.37	124.14	130.00	130.00	2.77%	23,228,242
Jun 3, 2026	126.16	129.42	124.92	126.50	126.50	-1.17%	29,276,498
Jun 2, 2026	122.49	128.22	122.49	128.00	128.00	5.50%	26,041,422
Jun 1, 2026	119.80	121.95	118.30	121.33	121.33	0.76%	23,722,517
May 29, 2026	117.82	121.43	117.01	120.42	120.42	1.50%	39,465,399
May 28, 2026	120.53	120.72	117.96	118.64	118.64	-0.86%	19,239,544
May 27, 2026	117.94	120.39	116.77	119.67	119.67	1.13%	21,136,359
May 26, 2026	120.54	120.77	117.10	118.33	118.33	-1.73%	26,128,250
May 22, 2026	118.46	120.79	117.68	120.41	120.41	1.87%	22,134,839
May 21, 2026	114.13	118.60	113.57	118.20	118.20	3.37%	22,615,819
May 20, 2026	115.69	116.92	113.85	114.35	114.35	-0.89%	26,023,924
May 19, 2026	117.04	118.50	114.79	115.38	115.38	-2.94%	32,232,247
May 18, 2026	118.80	119.39	116.03	118.88	118.88	0.57%	24,537,840
May 15, 2026	114.61	118.83	114.00	118.21	118.21	2.32%	38,519,632
May 14, 2026	117.55	119.36	113.97	115.53	115.53	13.41%	70,932,274
May 13, 2026	99.40	102.01	99.29	101.87	101.87	2.60%	45,241,625
May 12, 2026	99.52	99.93	97.77	99.29	99.29	0.58%	28,810,761
May 11, 2026	96.35	98.83	95.33	98.72	98.72	2.23%	31,852,518
May 8, 2026	93.33	97.02	93.14	96.57	96.57	4.79%	24,652,516
May 7, 2026	92.00	92.73	91.61	92.16	92.16	0.57%	17,062,273
May 6, 2026	92.64	93.42	91.00	91.64	91.64	-2.82%	27,026,571
May 5, 2026	93.82	94.72	93.38	94.30	94.30	1.80%	13,456,167
May 4, 2026	91.85	93.10	91.19	92.63	92.63	0.85%	12,684,762
May 1, 2026	91.75	92.92	91.16	91.85	91.85	0.38%	16,095,733
Apr 30, 2026	89.82	91.67	89.32	91.50	91.50	2.15%	21,686,744
Apr 29, 2026	87.32	89.63	86.84	89.57	89.57	3.12%	15,427,938
Apr 28, 2026	88.55	88.55	85.78	86.86	86.86	-1.59%	16,889,305
Apr 27, 2026	89.28	89.50	87.64	88.26	88.26	-0.84%	13,810,462
Apr 24, 2026	87.41	89.73	87.41	89.01	89.01	0.47%	18,969,943
Apr 23, 2026	89.32	90.00	88.27	88.59	88.59	-1.35%	21,156,673
Apr 22, 2026	89.93	90.45	89.48	89.80	89.80	0.11%	16,986,137
Apr 21, 2026	87.92	89.80	87.16	89.70	89.70	2.27%	18,653,426
Apr 20, 2026	86.20	88.35	85.86	87.71	87.71	1.69%	16,695,607
Apr 17, 2026	85.19	86.38	84.60	86.25	86.25	2.07%	20,321,934
Apr 16, 2026	82.08	84.53	82.00	84.50	84.50	2.60%	14,608,997
Apr 15, 2026	82.53	82.66	80.88	82.36	82.36	-0.30%	15,066,393
Apr 14, 2026	82.03	82.65	81.36	82.61	82.61	0.32%	17,856,812
Apr 13, 2026	82.04	82.39	81.25	82.35	82.35	0.16%	19,997,517
Apr 10, 2026	83.89	84.56	81.62	82.22	82.22	-1.14%	17,571,101
Apr 9, 2026	83.85	84.77	82.15	83.17	83.17	-0.63%	17,611,742
Apr 8, 2026	82.31	83.74	81.50	83.70	83.70	3.74%	19,621,913
Apr 7, 2026	80.02	80.89	79.42	80.68	80.68	0.30%	13,428,102
Apr 6, 2026	79.12	80.48	79.02	80.44	80.44	1.79%	16,388,596
Apr 2, 2026	76.73	79.10	76.54	79.02	79.02	1.94%	12,634,890
Apr 1, 2026	78.00	79.12	77.81	77.93	77.52	0.44%	21,309,015
Mar 31, 2026	77.89	78.19	76.31	77.59	77.18	0.71%	25,105,709
Mar 30, 2026	79.86	80.39	76.59	77.04	76.63	-3.60%	24,306,314
Mar 27, 2026	81.98	82.12	79.40	79.92	79.50	-2.73%	20,557,432
Mar 26, 2026	82.07	83.11	81.81	82.16	81.73	0.40%	26,649,615