Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	105.42	105.42	101.41	101.61	101.61	-2.77%	26,033,166
Oct 30, 2026	108.77	108.77	103.15	104.51	104.51	-3.76%	24,706,212
Oct 29, 2026	110.67	111.10	108.28	108.59	108.59	-1.54%	13,562,135
Oct 28, 2026	111.95	112.12	109.44	110.29	110.29	-0.98%	11,959,937
Oct 27, 2026	110.91	112.70	110.28	111.38	111.38	1.03%	14,157,035
Oct 26, 2026	108.15	111.01	107.50	110.24	110.24	3.51%	20,458,634
Oct 23, 2026	104.32	106.96	104.04	106.50	106.50	1.53%	13,560,886
Oct 22, 2026	106.77	106.77	103.58	104.89	104.89	-2.21%	18,569,485
Oct 21, 2026	107.23	107.90	106.69	107.26	107.26	0.52%	11,479,253
Oct 20, 2026	106.11	107.06	105.30	106.71	106.71	0.20%	10,762,551
Oct 19, 2026	109.24	109.47	106.41	106.50	106.50	-0.83%	14,183,856
Oct 16, 2026	109.96	110.00	107.14	107.39	107.39	-2.24%	15,886,227
Oct 15, 2026	112.17	112.41	108.45	109.85	109.85	-3.34%	20,963,642
Oct 14, 2026	115.15	116.23	113.25	113.64	113.64	-1.24%	16,736,757
Oct 13, 2026	114.28	115.37	112.76	115.07	115.07	-0.23%	12,321,585
Oct 12, 2026	118.21	118.27	114.13	115.34	115.34	-2.58%	14,498,706
Oct 9, 2026	116.64	118.65	115.36	118.39	118.39	3.05%	11,422,038
Oct 8, 2026	116.66	117.18	114.69	114.89	114.89	-2.13%	12,978,473
Oct 7, 2026	117.07	118.39	116.58	117.39	117.39	-0.47%	17,263,331
Oct 6, 2026	113.53	118.40	113.31	117.94	117.94	4.54%	21,037,886
Oct 5, 2026	111.98	113.19	111.54	112.82	112.82	0.55%	18,548,136
Oct 2, 2026	109.83	112.23	109.00	112.20	112.20	3.56%	17,498,115
Oct 1, 2026	108.04	109.08	106.92	108.76	108.34	1.05%	12,758,055
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