Cisco Systems, Inc. (BCBA:CSCO)
Argentina
· Delayed Price · Currency is ARS 23,450
0.00 (0.00%)
At close: Dec 3, 2025
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23,400.00 | 23,550.00 | 23,240.00 | 23,390.00 | 23,390.00 | -0.26% | 573 |
| Dec 3, 2025 | 23,380.00 | 23,480.00 | 23,000.00 | 23,450.00 | 23,450.00 | - | 331 |
| Dec 2, 2025 | 23,150.00 | 23,470.00 | 23,030.00 | 23,450.00 | 23,450.00 | 1.12% | 598 |
| Dec 1, 2025 | 23,430.00 | 23,430.00 | 22,970.00 | 23,190.00 | 23,190.00 | -1.28% | 1,404 |
| Nov 28, 2025 | 24,200.00 | 24,200.00 | 23,110.00 | 23,490.00 | 23,490.00 | -2.89% | 964 |
| Nov 27, 2025 | 24,000.00 | 24,200.00 | 22,370.00 | 24,190.00 | 24,190.00 | 3.60% | 309 |
| Nov 26, 2025 | 23,370.00 | 23,460.00 | 23,030.00 | 23,350.00 | 23,350.00 | 0.30% | 862 |
| Nov 25, 2025 | 22,500.00 | 23,340.00 | 22,500.00 | 23,280.00 | 23,280.00 | 0.91% | 1,401 |
| Nov 21, 2025 | 22,770.00 | 23,120.00 | 22,510.00 | 23,070.00 | 23,070.00 | 1.45% | 333 |
| Nov 20, 2025 | 23,440.00 | 23,740.00 | 22,650.00 | 22,740.00 | 22,740.00 | -1.77% | 14,927 |
| Nov 19, 2025 | 22,530.00 | 23,240.00 | 22,370.00 | 23,150.00 | 23,150.00 | 1.62% | 1,557 |
| Nov 18, 2025 | 23,710.00 | 23,710.00 | 22,580.00 | 22,780.00 | 22,780.00 | -1.26% | 1,385 |
| Nov 17, 2025 | 23,120.00 | 23,680.00 | 23,020.00 | 23,070.00 | 23,070.00 | -1.45% | 4,661 |
| Nov 14, 2025 | 23,000.00 | 23,420.00 | 22,520.00 | 23,410.00 | 23,410.00 | 2.45% | 5,502 |
| Nov 13, 2025 | 23,200.00 | 23,200.00 | 22,620.00 | 22,850.00 | 22,850.00 | 5.49% | 16,638 |
| Nov 12, 2025 | 21,200.00 | 21,770.00 | 21,050.00 | 21,660.00 | 21,660.00 | 2.46% | 5,416 |
| Nov 11, 2025 | 21,410.00 | 21,410.00 | 21,020.00 | 21,140.00 | 21,140.00 | -0.89% | 2,157 |
| Nov 10, 2025 | 20,740.00 | 21,410.00 | 20,740.00 | 21,330.00 | 21,330.00 | 2.25% | 1,641 |
| Nov 7, 2025 | 21,310.00 | 21,530.00 | 20,860.00 | 20,860.00 | 20,860.00 | -2.43% | 3,677 |
| Nov 6, 2025 | 21,540.00 | 21,810.00 | 21,210.00 | 21,380.00 | 21,380.00 | -1.38% | 436 |
| Nov 5, 2025 | 21,950.00 | 21,950.00 | 21,550.00 | 21,680.00 | 21,680.00 | -1.45% | 3,548 |
| Nov 4, 2025 | 22,690.00 | 22,750.00 | 21,900.00 | 22,000.00 | 22,000.00 | -3.08% | 819 |
| Nov 3, 2025 | 22,050.00 | 22,700.00 | 22,050.00 | 22,700.00 | 22,700.00 | 2.81% | 2,016 |
| Oct 31, 2025 | 21,470.00 | 22,120.00 | 21,470.00 | 22,080.00 | 22,080.00 | 1.28% | 2,031 |
| Oct 30, 2025 | 21,290.00 | 21,850.00 | 21,290.00 | 21,800.00 | 21,800.00 | 3.02% | 3,312 |
| Oct 29, 2025 | 21,460.00 | 21,560.00 | 21,080.00 | 21,160.00 | 21,160.00 | -2.49% | 5,317 |
| Oct 28, 2025 | 20,920.00 | 21,710.00 | 20,920.00 | 21,700.00 | 21,700.00 | 4.93% | 2,039 |
| Oct 27, 2025 | 18,800.00 | 21,900.00 | 18,800.00 | 20,680.00 | 20,680.00 | -6.43% | 988 |
| Oct 24, 2025 | 21,840.00 | 22,290.00 | 21,620.00 | 22,100.00 | 22,100.00 | 1.01% | 1,081 |
| Oct 23, 2025 | 22,700.00 | 22,700.00 | 21,860.00 | 21,880.00 | 21,880.00 | -3.65% | 955 |
| Oct 22, 2025 | 22,890.00 | 22,890.00 | 22,470.00 | 22,710.00 | 22,710.00 | -0.57% | 5,485 |
| Oct 21, 2025 | 22,020.00 | 22,890.00 | 21,950.00 | 22,840.00 | 22,840.00 | 3.30% | 1,676 |
| Oct 20, 2025 | 21,630.00 | 22,180.00 | 21,630.00 | 22,110.00 | 22,110.00 | 2.27% | 945 |
| Oct 17, 2025 | 20,660.00 | 21,800.00 | 20,660.00 | 21,620.00 | 21,620.00 | 5.21% | 3,668 |
| Oct 16, 2025 | 20,270.00 | 20,640.00 | 20,200.00 | 20,550.00 | 20,550.00 | 1.73% | 4,368 |
| Oct 15, 2025 | 20,400.00 | 20,750.00 | 20,000.00 | 20,200.00 | 20,200.00 | -0.39% | 666 |
| Oct 14, 2025 | 19,410.00 | 20,510.00 | 19,290.00 | 20,280.00 | 20,280.00 | 4.32% | 4,687 |
| Oct 13, 2025 | 19,250.00 | 19,700.00 | 19,050.00 | 19,440.00 | 19,440.00 | -4.52% | 930 |
| Oct 9, 2025 | 21,800.00 | 21,970.00 | 20,250.00 | 20,360.00 | 20,360.00 | -6.61% | 1,714 |
| Oct 8, 2025 | 21,780.00 | 22,050.00 | 21,530.00 | 21,800.00 | 21,800.00 | 1.25% | 4,473 |
| Oct 7, 2025 | 21,040.00 | 21,540.00 | 20,890.00 | 21,530.00 | 21,530.00 | 2.62% | 667 |
| Oct 6, 2025 | 20,800.00 | 20,990.00 | 20,580.00 | 20,980.00 | 20,980.00 | 1.06% | 956 |
| Oct 3, 2025 | 21,380.00 | 21,380.00 | 20,650.00 | 20,760.00 | 20,760.00 | -1.89% | 440 |
| Oct 2, 2025 | 21,640.00 | 21,900.00 | 21,140.00 | 21,160.00 | 21,085.15 | -2.22% | 2,151 |
| Oct 1, 2025 | 21,390.00 | 21,640.00 | 20,960.00 | 21,640.00 | 21,563.45 | 2.56% | 1,657 |
| Sep 30, 2025 | 20,270.00 | 21,110.00 | 20,200.00 | 21,100.00 | 21,025.36 | 4.35% | 1,490 |
| Sep 29, 2025 | 20,050.00 | 20,270.00 | 19,810.00 | 20,220.00 | 20,148.47 | 2.64% | 730 |
| Sep 26, 2025 | 18,920.00 | 19,800.00 | 18,670.00 | 19,700.00 | 19,630.31 | 3.79% | 1,111 |
| Sep 25, 2025 | 18,800.00 | 19,060.00 | 18,620.00 | 18,980.00 | 18,912.86 | 0.90% | 1,680 |
| Sep 24, 2025 | 18,720.00 | 18,850.00 | 18,430.00 | 18,810.00 | 18,743.46 | -1.62% | 400 |
| Sep 23, 2025 | 18,770.00 | 19,200.00 | 18,560.00 | 19,120.00 | 19,052.37 | -1.95% | 942 |
| Sep 22, 2025 | 20,810.00 | 20,810.00 | 19,320.00 | 19,500.00 | 19,431.02 | -8.71% | 1,563 |
| Sep 19, 2025 | 21,360.00 | 21,380.00 | 20,710.00 | 21,360.00 | 21,284.44 | -0.42% | 1,828 |
| Sep 18, 2025 | 20,240.00 | 21,500.00 | 20,240.00 | 21,450.00 | 21,374.12 | 5.87% | 2,614 |
| Sep 17, 2025 | 19,790.00 | 20,300.00 | 19,750.00 | 20,260.00 | 20,188.33 | 2.48% | 419 |
| Sep 16, 2025 | 20,000.00 | 20,000.00 | 19,670.00 | 19,770.00 | 19,700.07 | -1.15% | 1,528 |
| Sep 15, 2025 | 19,600.00 | 20,000.00 | 19,600.00 | 20,000.00 | 19,929.25 | 2.15% | 4,599 |
| Sep 12, 2025 | 19,210.00 | 19,630.00 | 19,210.00 | 19,580.00 | 19,510.74 | 0.05% | 1,393 |
| Sep 11, 2025 | 19,540.00 | 19,730.00 | 19,410.00 | 19,570.00 | 19,500.77 | 0.10% | 920 |
| Sep 10, 2025 | 19,430.00 | 19,580.00 | 19,340.00 | 19,550.00 | 19,480.84 | 1.19% | 2,310 |
| Sep 9, 2025 | 19,220.00 | 19,420.00 | 19,190.00 | 19,320.00 | 19,251.66 | 0.52% | 7,068 |
| Sep 8, 2025 | 19,250.00 | 19,440.00 | 19,060.00 | 19,220.00 | 19,152.01 | 3.33% | 1,248 |
| Sep 5, 2025 | 18,675.00 | 18,800.00 | 18,400.00 | 18,600.00 | 18,534.20 | -0.40% | 1,417 |
| Sep 4, 2025 | 18,650.00 | 18,850.00 | 18,500.00 | 18,675.00 | 18,608.94 | 1.08% | 1,582 |
| Sep 3, 2025 | 18,700.00 | 18,700.00 | 18,375.00 | 18,475.00 | 18,409.65 | -0.67% | 306 |
| Sep 2, 2025 | 18,950.00 | 18,950.00 | 18,475.00 | 18,600.00 | 18,534.20 | -4.98% | 2,263 |
| Sep 1, 2025 | 18,750.00 | 19,725.00 | 18,425.00 | 19,575.00 | 19,505.76 | 4.40% | 804 |
| Aug 29, 2025 | 18,625.00 | 18,775.00 | 18,275.00 | 18,750.00 | 18,683.67 | 0.13% | 973 |
| Aug 28, 2025 | 18,675.00 | 18,775.00 | 18,475.00 | 18,725.00 | 18,658.76 | 0.94% | 1,560 |
| Aug 27, 2025 | 18,500.00 | 18,775.00 | 18,500.00 | 18,550.00 | 18,484.38 | -0.27% | 2,818 |
| Aug 26, 2025 | 18,375.00 | 18,625.00 | 18,250.00 | 18,600.00 | 18,534.20 | 1.78% | 1,314 |
| Aug 25, 2025 | 18,075.00 | 18,325.00 | 18,000.00 | 18,275.00 | 18,210.35 | 1.53% | 919 |
| Aug 22, 2025 | 17,875.00 | 18,050.00 | 17,825.00 | 18,000.00 | 17,936.33 | 1.55% | 624 |
| Aug 21, 2025 | 17,575.00 | 17,775.00 | 17,425.00 | 17,725.00 | 17,662.30 | 1.00% | 1,085 |
| Aug 20, 2025 | 17,325.00 | 17,625.00 | 17,325.00 | 17,550.00 | 17,487.92 | 0.72% | 973 |
| Aug 19, 2025 | 17,450.00 | 17,600.00 | 17,375.00 | 17,425.00 | 17,363.36 | - | 1,420 |
| Aug 18, 2025 | 17,325.00 | 17,525.00 | 17,200.00 | 17,425.00 | 17,363.36 | -3.99% | 5,872 |
| Aug 14, 2025 | 18,025.00 | 18,700.00 | 17,850.00 | 18,150.00 | 18,085.80 | -2.68% | 1,060 |
| Aug 13, 2025 | 19,000.00 | 19,025.00 | 18,600.00 | 18,650.00 | 18,584.03 | -1.32% | 4,403 |
| Aug 12, 2025 | 18,950.00 | 18,975.00 | 18,700.00 | 18,900.00 | 18,833.14 | 0.80% | 3,285 |
| Aug 11, 2025 | 19,200.00 | 19,325.00 | 18,650.00 | 18,750.00 | 18,683.67 | -2.34% | 1,226 |
| Aug 8, 2025 | 18,700.00 | 19,250.00 | 18,700.00 | 19,200.00 | 19,132.08 | 3.50% | 1,019 |
| Aug 7, 2025 | 18,725.00 | 18,750.00 | 18,475.00 | 18,550.00 | 18,484.38 | 0.13% | 3,471 |
| Aug 6, 2025 | 18,175.00 | 18,575.00 | 18,150.00 | 18,525.00 | 18,459.47 | 1.79% | 6,818 |
| Aug 5, 2025 | 18,550.00 | 18,675.00 | 18,125.00 | 18,200.00 | 18,135.62 | -1.75% | 980 |
| Aug 4, 2025 | 18,325.00 | 18,700.00 | 17,525.00 | 18,525.00 | 18,459.47 | 1.09% | 1,257 |
| Aug 1, 2025 | 18,075.00 | 18,500.00 | 17,975.00 | 18,325.00 | 18,260.18 | -1.35% | 660 |
| Jul 31, 2025 | 18,100.00 | 18,750.00 | 18,100.00 | 18,575.00 | 18,509.29 | 3.19% | 899 |
| Jul 30, 2025 | 17,500.00 | 18,025.00 | 17,500.00 | 18,000.00 | 17,936.33 | 2.71% | 313 |
| Jul 29, 2025 | 17,700.00 | 17,925.00 | 17,525.00 | 17,525.00 | 17,463.01 | -0.28% | 480 |
| Jul 28, 2025 | 17,500.00 | 17,625.00 | 17,400.00 | 17,575.00 | 17,512.83 | -0.71% | 745 |
| Jul 25, 2025 | 17,400.00 | 17,750.00 | 17,375.00 | 17,700.00 | 17,637.39 | 1.72% | 514 |
| Jul 24, 2025 | 17,350.00 | 17,500.00 | 17,225.00 | 17,400.00 | 17,338.45 | - | 2,491 |
| Jul 23, 2025 | 17,325.00 | 17,450.00 | 17,275.00 | 17,400.00 | 17,338.45 | 1.46% | 248 |
| Jul 22, 2025 | 17,600.00 | 17,625.00 | 17,150.00 | 17,150.00 | 17,089.33 | -2.70% | 671 |
| Jul 21, 2025 | 17,700.00 | 17,850.00 | 17,575.00 | 17,625.00 | 17,562.65 | -0.28% | 989 |
| Jul 18, 2025 | 17,550.00 | 17,725.00 | 17,550.00 | 17,675.00 | 17,612.48 | 0.71% | 1,440 |
| Jul 17, 2025 | 17,300.00 | 17,600.00 | 17,300.00 | 17,550.00 | 17,487.92 | 2.03% | 1,131 |
| Jul 16, 2025 | 17,000.00 | 17,200.00 | 17,000.00 | 17,200.00 | 17,139.16 | 0.44% | 3,593 |
| Jul 15, 2025 | 17,175.00 | 17,650.00 | 17,125.00 | 17,125.00 | 17,064.42 | -2.84% | 674 |