Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	89.28	89.50	88.32	88.47	-	-0.61%	4,136,930
Apr 24, 2026	87.41	89.73	87.41	89.01	89.01	0.47%	18,876,240
Apr 23, 2026	89.32	90.00	88.27	88.59	88.59	-1.35%	21,112,409
Apr 22, 2026	89.93	90.45	89.48	89.80	89.80	0.11%	16,879,658
Apr 21, 2026	87.92	89.80	87.16	89.70	89.70	2.27%	18,598,652
Apr 20, 2026	86.20	88.35	85.86	87.71	87.71	1.69%	16,627,427
Apr 17, 2026	85.19	86.38	84.60	86.25	86.25	2.07%	20,143,996
Apr 16, 2026	82.08	84.53	82.00	84.50	84.50	2.60%	14,475,389
Apr 15, 2026	82.53	82.66	80.88	82.36	82.36	-0.30%	15,061,844
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	77.51	0.44%	21,309,015
Mar 31, 2026	77.89	78.19	76.31	77.59	77.17	0.71%	25,105,709
Mar 30, 2026	79.86	80.39	76.59	77.04	76.62	-3.60%	24,306,314
Mar 27, 2026	81.98	82.12	79.40	79.92	79.49	-2.73%	20,557,432
Mar 26, 2026	82.07	83.11	81.81	82.16	81.72	0.40%	26,649,615
Mar 25, 2026	81.00	82.68	80.89	81.83	81.39	1.20%	23,146,025
Mar 24, 2026	78.37	80.94	78.13	80.86	80.42	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	77.23	-1.10%	90,380,827
Mar 19, 2026	77.55	78.88	76.92	78.51	78.09	1.17%	17,519,554
Mar 18, 2026	79.74	80.03	77.53	77.60	77.18	-2.11%	18,827,580
Mar 17, 2026	79.18	80.05	78.82	79.27	78.84	0.47%	16,210,461
Mar 16, 2026	78.92	79.17	78.19	78.90	78.47	0.73%	14,715,059
Mar 13, 2026	78.07	79.26	77.94	78.33	77.91	0.76%	19,080,391
Mar 12, 2026	76.95	78.13	76.95	77.74	77.32	-0.46%	19,969,503
Mar 11, 2026	77.64	78.50	77.12	78.10	77.68	0.51%	14,727,408
Mar 10, 2026	77.14	79.01	77.10	77.70	77.28	1.96%	24,836,040
Mar 9, 2026	77.18	77.56	75.20	76.21	75.80	-3.09%	32,855,943
Mar 6, 2026	78.52	79.52	78.35	78.64	78.22	-1.71%	20,621,217
Mar 5, 2026	79.99	81.17	79.05	80.01	79.58	-1.06%	26,844,846
Mar 4, 2026	79.20	80.96	78.53	80.87	80.43	2.42%	20,388,106
Mar 3, 2026	78.38	79.44	77.57	78.96	78.53	-0.58%	17,521,056
Mar 2, 2026	78.75	79.52	77.69	79.42	78.99	-0.05%	18,540,352
Feb 27, 2026	77.65	79.53	77.07	79.46	79.03	1.74%	27,498,011
Feb 26, 2026	78.94	79.34	77.72	78.10	77.68	-1.29%	19,608,020
Feb 25, 2026	78.45	79.42	78.26	79.12	78.69	1.25%	22,721,822
Feb 24, 2026	77.74	78.71	77.47	78.14	77.72	0.51%	19,485,070
Feb 23, 2026	78.85	79.48	76.94	77.74	77.32	-1.84%	24,485,907
Feb 20, 2026	78.13	79.33	78.13	79.20	78.77	0.81%	29,461,609
Feb 19, 2026	77.99	79.16	77.87	78.56	78.14	0.49%	18,443,221
Feb 18, 2026	76.55	78.60	76.49	78.18	77.76	1.73%	20,648,814
Feb 17, 2026	76.95	77.57	76.48	76.85	76.44	-	24,792,719
Feb 13, 2026	74.38	77.30	73.42	76.85	76.44	2.47%	42,886,422