Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	114.98	118.18	114.73	117.67	-	3.43%	9,424,156
Jun 26, 2026	117.18	117.18	112.86	113.77	113.77	-4.37%	50,091,452
Jun 25, 2026	120.81	121.14	117.56	118.97	118.97	-0.63%	26,081,079
Jun 24, 2026	120.57	122.89	119.03	119.73	119.73	-1.17%	21,735,923
Jun 23, 2026	118.54	122.34	117.65	121.15	121.15	-0.31%	22,654,403
Jun 22, 2026	119.60	122.09	119.60	121.53	121.53	1.66%	20,174,065
Jun 18, 2026	118.60	120.32	117.30	119.54	119.54	1.88%	52,284,353
Jun 17, 2026	118.96	119.66	116.94	117.33	117.33	-1.87%	18,472,047
Jun 16, 2026	120.29	120.77	119.20	119.57	119.57	-0.50%	16,644,328
Jun 15, 2026	122.56	122.59	119.53	120.17	120.17	-0.77%	23,147,980
Jun 12, 2026	122.35	122.79	120.73	121.10	121.10	-0.60%	18,223,791
Jun 11, 2026	117.18	122.55	116.50	121.83	121.83	2.55%	24,625,503
Jun 10, 2026	119.72	120.95	118.36	118.80	118.80	-1.30%	19,740,500
Jun 9, 2026	123.26	124.22	117.10	120.36	120.36	-3.05%	22,744,082
Jun 8, 2026	123.56	126.44	122.00	124.15	124.15	2.06%	24,288,219
Jun 5, 2026	128.66	128.84	121.55	121.64	121.64	-6.43%	33,169,341
Jun 4, 2026	126.06	130.37	124.14	130.00	130.00	2.77%	23,339,462
Jun 3, 2026	126.16	129.42	124.92	126.50	126.50	-1.17%	29,972,466
Jun 2, 2026	122.49	128.22	122.49	128.00	128.00	5.50%	26,451,524
Jun 1, 2026	119.80	121.95	118.30	121.33	121.33	0.76%	23,966,809
May 29, 2026	117.82	121.43	117.01	120.42	120.42	1.50%	42,179,257
May 28, 2026	120.53	120.72	117.96	118.64	118.64	-0.86%	20,631,315
May 27, 2026	117.94	120.39	116.77	119.67	119.67	1.13%	21,712,598
May 26, 2026	120.54	120.77	117.10	118.33	118.33	-1.73%	26,607,165
May 22, 2026	118.46	120.79	117.68	120.41	120.41	1.87%	22,237,164
May 21, 2026	114.13	118.60	113.57	118.20	118.20	3.37%	22,700,582
May 20, 2026	115.69	116.92	113.85	114.35	114.35	-0.89%	26,154,759
May 19, 2026	117.04	118.50	114.79	115.38	115.38	-2.94%	32,525,484
May 18, 2026	118.80	119.39	116.03	118.88	118.88	0.57%	24,763,515
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