Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	110.28	110.43	105.20	105.24	-	-5.58%	11,245,508
Sep 21, 2026	109.81	111.50	108.83	111.46	111.46	1.78%	21,166,638
Sep 18, 2026	110.35	110.81	108.09	109.51	109.51	-0.66%	39,707,016
Sep 17, 2026	109.72	111.44	109.32	110.24	110.24	2.32%	15,794,479
Sep 16, 2026	110.66	110.99	107.55	107.74	107.74	-2.12%	15,543,998
Sep 15, 2026	110.92	111.69	109.62	110.07	110.07	0.01%	15,609,253
Sep 14, 2026	109.97	111.74	109.39	110.06	110.06	-1.85%	12,547,117
Sep 11, 2026	108.89	112.22	108.36	112.13	112.13	4.37%	14,161,150
Sep 10, 2026	108.74	109.89	107.36	107.44	107.44	-1.82%	11,546,269
Sep 9, 2026	109.28	110.43	108.98	109.43	109.43	0.24%	10,837,245
Sep 8, 2026	109.37	109.64	108.48	109.17	109.17	-0.03%	14,687,455
Sep 4, 2026	109.64	110.36	109.00	109.20	109.20	0.54%	12,377,019
Sep 3, 2026	108.80	109.67	107.60	108.61	108.61	-0.77%	14,219,126
Sep 2, 2026	110.32	110.51	108.40	109.46	109.46	-0.26%	11,371,861
Sep 1, 2026	110.05	110.72	108.93	109.74	109.74	-0.68%	14,173,011
Aug 31, 2026	110.28	111.38	109.61	110.49	110.49	0.51%	20,845,396
Aug 28, 2026	112.31	112.50	109.71	109.93	109.93	-1.98%	13,045,415
Aug 27, 2026	112.15	112.57	111.61	112.15	112.15	-0.19%	13,545,819
Aug 26, 2026	111.51	112.95	111.19	112.36	112.36	1.13%	10,311,514
Aug 25, 2026	112.23	112.50	110.61	111.11	111.11	0.80%	11,823,335
Aug 24, 2026	109.97	111.22	109.30	110.23	110.23	-0.73%	12,635,440
Aug 21, 2026	110.85	112.19	110.45	111.04	111.04	1.32%	18,407,765
Aug 20, 2026	110.13	111.58	109.23	109.59	109.59	-0.87%	12,637,872
Aug 19, 2026	112.30	112.38	110.51	110.55	110.55	-0.95%	18,019,600
Aug 18, 2026	111.75	112.75	110.36	111.61	111.61	-1.14%	20,060,517
Aug 17, 2026	110.96	113.85	110.81	112.90	112.90	1.09%	22,793,834
Aug 14, 2026	112.80	113.68	110.06	111.68	111.68	-1.58%	29,415,184
Aug 13, 2026	113.93	115.95	111.48	113.47	113.47	-8.40%	61,560,412
Aug 12, 2026	122.75	124.45	122.26	123.88	123.88	2.86%	36,223,013
Aug 11, 2026	123.00	123.16	120.12	120.43	120.43	-1.75%	16,377,768
Aug 10, 2026	123.05	124.71	122.27	122.57	122.57	0.94%	21,131,919
Aug 7, 2026	121.88	122.59	119.45	121.43	121.43	0.45%	15,964,621
Aug 6, 2026	121.48	122.19	119.90	120.88	120.88	-0.51%	14,049,692
Aug 5, 2026	124.00	124.21	114.88	121.50	121.50	-0.20%	18,468,663
Aug 4, 2026	119.39	121.90	118.73	121.74	121.74	5.08%	26,637,884
Aug 3, 2026	114.60	116.27	113.82	115.86	115.86	-0.11%	17,712,380
Jul 31, 2026	115.33	117.25	113.89	115.99	115.99	2.14%	18,812,041
Jul 30, 2026	112.69	114.33	111.66	113.56	113.56	0.96%	25,577,062
Jul 29, 2026	117.02	117.28	112.35	112.48	112.48	-2.68%	22,761,451
Jul 28, 2026	114.13	117.07	111.73	115.58	115.58	0.88%	27,972,093
Jul 27, 2026	115.16	115.38	112.74	114.57	114.57	0.35%	15,976,757
Jul 24, 2026	112.37	114.57	112.20	114.17	114.17	1.25%	19,131,715
Jul 23, 2026	112.00	113.90	111.83	112.76	112.76	0.49%	15,175,462
Jul 22, 2026	111.52	113.78	111.36	112.21	112.21	0.03%	13,726,615
Jul 21, 2026	112.70	113.18	110.93	112.18	112.18	1.34%	17,031,501
Jul 20, 2026	112.28	113.23	110.65	110.70	110.70	-1.11%	15,821,212
Jul 17, 2026	109.15	113.23	108.91	111.94	111.94	2.08%	28,459,502
Jul 16, 2026	110.22	111.24	107.53	109.66	109.66	-1.89%	25,222,446
Jul 15, 2026	117.20	117.50	110.22	111.77	111.77	-4.54%	23,829,085
Jul 14, 2026	119.75	120.06	116.56	117.09	117.09	-1.81%	21,935,646