Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	118.21	118.27	114.13	115.34	115.34	-2.58%	14,454,782
Oct 9, 2026	116.64	118.65	115.36	118.39	118.39	3.05%	11,322,686
Oct 8, 2026	116.66	117.18	114.69	114.89	114.89	-2.13%	12,891,643
Oct 7, 2026	117.07	118.39	116.58	117.39	117.39	-0.47%	17,163,355
Oct 6, 2026	113.53	118.40	113.31	117.94	117.94	4.54%	20,933,413
Oct 5, 2026	111.98	113.19	111.54	112.82	112.82	0.55%	16,200,663
Oct 2, 2026	109.83	112.23	109.00	112.20	112.20	3.56%	16,410,603
Oct 1, 2026	108.04	109.08	106.92	108.76	108.34	1.05%	12,607,817
Sep 30, 2026	107.03	108.67	107.02	107.63	107.21	0.65%	17,007,372
Sep 29, 2026	107.27	107.40	106.06	106.94	106.53	0.19%	11,743,555
Sep 28, 2026	106.52	107.68	105.98	106.74	106.33	0.04%	19,361,338
Sep 25, 2026	106.99	108.64	106.53	106.70	106.29	-0.25%	19,951,981
Sep 24, 2026	105.65	107.06	105.06	106.97	106.56	0.51%	32,362,194
Sep 23, 2026	106.22	106.88	105.91	106.43	106.02	-0.01%	17,637,884
Sep 22, 2026	110.28	110.43	104.51	106.44	106.03	-4.50%	32,892,687
Sep 21, 2026	109.81	111.50	108.83	111.46	111.03	1.78%	21,567,235
Sep 18, 2026	110.35	110.81	108.09	109.51	109.09	-0.66%	41,295,921
Sep 17, 2026	109.72	111.44	109.32	110.24	109.81	2.32%	16,160,055
Sep 16, 2026	110.66	110.99	107.55	107.74	107.32	-2.12%	15,563,778
Sep 15, 2026	110.92	111.69	109.62	110.07	109.64	0.01%	15,609,253
Sep 14, 2026	109.97	111.74	109.39	110.06	109.63	-1.85%	12,547,117
Sep 11, 2026	108.89	112.22	108.36	112.13	111.70	4.37%	14,161,150
Sep 10, 2026	108.74	109.89	107.36	107.44	107.03	-1.82%	11,546,269
Sep 9, 2026	109.28	110.43	108.98	109.43	109.01	0.24%	10,837,245
Sep 8, 2026	109.37	109.64	108.48	109.17	108.75	-0.03%	14,687,455
Sep 4, 2026	109.64	110.36	109.00	109.20	108.78	0.54%	12,377,019
Sep 3, 2026	108.80	109.67	107.60	108.61	108.19	-0.77%	14,219,126
Sep 2, 2026	110.32	110.51	108.40	109.46	109.03	-0.26%	11,371,861
Sep 1, 2026	110.05	110.72	108.93	109.74	109.32	-0.68%	14,173,011
Aug 31, 2026	110.28	111.38	109.61	110.49	110.06	0.51%	20,845,396
Aug 28, 2026	112.31	112.50	109.71	109.93	109.51	-1.98%	13,045,415
Aug 27, 2026	112.15	112.57	111.61	112.15	111.72	-0.19%	13,545,819
Aug 26, 2026	111.51	112.95	111.19	112.36	111.93	1.13%	10,311,514
Aug 25, 2026	112.23	112.50	110.61	111.11	110.68	0.80%	11,823,335
Aug 24, 2026	109.97	111.22	109.30	110.23	109.80	-0.73%	12,635,440
Aug 21, 2026	110.85	112.19	110.45	111.04	110.61	1.32%	18,407,765
Aug 20, 2026	110.13	111.58	109.23	109.59	109.17	-0.87%	12,637,872
Aug 19, 2026	112.30	112.38	110.51	110.55	110.12	-0.95%	18,019,600
Aug 18, 2026	111.75	112.75	110.36	111.61	111.18	-1.14%	20,060,517
Aug 17, 2026	110.96	113.85	110.81	112.90	112.46	1.09%	22,793,834
Aug 14, 2026	112.80	113.68	110.06	111.68	111.25	-1.58%	29,415,184
Aug 13, 2026	113.93	115.95	111.48	113.47	113.03	-8.40%	61,560,412
Aug 12, 2026	122.75	124.45	122.26	123.88	123.40	2.86%	36,223,013
Aug 11, 2026	123.00	123.16	120.12	120.43	119.96	-1.75%	16,377,768
Aug 10, 2026	123.05	124.71	122.27	122.57	122.10	0.94%	21,131,919
Aug 7, 2026	121.88	122.59	119.45	121.43	120.96	0.45%	15,964,621
Aug 6, 2026	121.48	122.19	119.90	120.88	120.41	-0.51%	14,049,692
Aug 5, 2026	124.00	124.21	114.88	121.50	121.03	-0.20%	18,468,663
Aug 4, 2026	119.39	121.90	118.73	121.74	121.27	5.08%	26,637,884
Aug 3, 2026	114.60	116.27	113.82	115.86	115.41	-0.11%	17,712,380