Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	1.40%	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
Mar 25, 2026	81.00	82.68	80.89	81.83	81.40	1.20%	23,146,025
Mar 24, 2026	78.37	80.94	78.13	80.86	80.43	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	77.24	-1.10%	90,380,827
Mar 19, 2026	77.55	78.88	76.92	78.51	78.10	1.17%	17,519,554
Mar 18, 2026	79.74	80.03	77.53	77.60	77.19	-2.11%	18,827,580
Mar 17, 2026	79.18	80.05	78.82	79.27	78.85	0.47%	16,210,461
Mar 16, 2026	78.92	79.17	78.19	78.90	78.48	0.73%	14,715,059
Mar 13, 2026	78.07	79.26	77.94	78.33	77.92	0.76%	19,080,391
Mar 12, 2026	76.95	78.13	76.95	77.74	77.33	-0.46%	19,969,503
Mar 11, 2026	77.64	78.50	77.12	78.10	77.69	0.51%	14,727,408
Mar 10, 2026	77.14	79.01	77.10	77.70	77.29	1.96%	24,836,040
Mar 9, 2026	77.18	77.56	75.20	76.21	75.81	-3.09%	32,855,943
Mar 6, 2026	78.52	79.52	78.35	78.64	78.22	-1.71%	20,621,217