Cisco Systems, Inc. (BCBA:CSCO)
Argentina
· Delayed Price · Currency is ARS 25,920
-940 (-3.50%)
At close: Apr 28, 2026
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 26,620.00 | 26,860.00 | 26,400.00 | 26,860.00 | 26,860.00 | 0.98% | 1,430 |
| Apr 24, 2026 | 26,080.00 | 26,800.00 | 26,060.00 | 26,600.00 | 26,600.00 | 1.53% | 758 |
| Apr 23, 2026 | 26,240.00 | 26,480.00 | 26,160.00 | 26,200.00 | 26,200.00 | -1.13% | 1,888 |
| Apr 22, 2026 | 26,320.00 | 26,620.00 | 26,220.00 | 26,500.00 | 26,500.00 | 0.76% | 2,220 |
| Apr 21, 2026 | 25,700.00 | 26,300.00 | 25,660.00 | 26,300.00 | 26,300.00 | 2.33% | 1,692 |
| Apr 20, 2026 | 25,000.00 | 25,900.00 | 25,000.00 | 25,700.00 | 25,700.00 | 2.47% | 1,567 |
| Apr 17, 2026 | 24,510.00 | 25,240.00 | 24,510.00 | 25,080.00 | 25,080.00 | 2.66% | 3,244 |
| Apr 16, 2026 | 23,850.00 | 24,500.00 | 23,850.00 | 24,430.00 | 24,430.00 | 2.30% | 1,537 |
| Apr 15, 2026 | 24,220.00 | 24,220.00 | 23,770.00 | 23,880.00 | 23,880.00 | -1.57% | 2,000 |
| Apr 14, 2026 | 23,920.00 | 24,260.00 | 23,770.00 | 24,260.00 | 24,260.00 | 0.62% | 768 |
| Apr 13, 2026 | 24,170.00 | 24,170.00 | 23,890.00 | 24,110.00 | 24,110.00 | -0.37% | 958 |
| Apr 10, 2026 | 24,870.00 | 24,870.00 | 24,180.00 | 24,200.00 | 24,200.00 | -1.43% | 10,574 |
| Apr 9, 2026 | 24,870.00 | 25,020.00 | 24,340.00 | 24,550.00 | 24,550.00 | -0.49% | 920 |
| Apr 8, 2026 | 23,900.00 | 24,740.00 | 23,900.00 | 24,670.00 | 24,670.00 | 3.22% | 2,270 |
| Apr 7, 2026 | 23,660.00 | 24,070.00 | 23,630.00 | 23,900.00 | 23,900.00 | 0.42% | 1,148 |
| Apr 6, 2026 | 23,470.00 | 23,820.00 | 23,390.00 | 23,800.00 | 23,800.00 | 3.43% | 1,291 |
| Apr 1, 2026 | 23,150.00 | 23,240.00 | 22,980.00 | 23,010.00 | 23,010.00 | 0.61% | 1,759 |
| Mar 31, 2026 | 22,770.00 | 22,910.00 | 22,610.00 | 22,870.00 | 22,753.95 | 0.09% | 1,440 |
| Mar 30, 2026 | 23,590.00 | 23,590.00 | 22,740.00 | 22,850.00 | 22,734.05 | -3.01% | 1,574 |
| Mar 27, 2026 | 23,530.00 | 23,660.00 | 23,070.00 | 23,560.00 | 23,440.45 | -1.09% | 890 |
| Mar 26, 2026 | 23,840.00 | 24,090.00 | 23,720.00 | 23,820.00 | 23,699.13 | 0.55% | 6,107 |
| Mar 25, 2026 | 23,770.00 | 24,100.00 | 23,620.00 | 23,690.00 | 23,569.79 | 2.51% | 1,471 |
| Mar 23, 2026 | 23,000.00 | 23,170.00 | 22,980.00 | 23,110.00 | 22,992.74 | 1.63% | 83 |
| Mar 20, 2026 | 23,280.00 | 23,280.00 | 22,610.00 | 22,740.00 | 22,624.61 | -1.26% | 14,650 |
| Mar 19, 2026 | 22,650.00 | 23,120.00 | 22,650.00 | 23,030.00 | 22,913.14 | 1.10% | 604 |
| Mar 18, 2026 | 23,590.00 | 23,590.00 | 22,730.00 | 22,780.00 | 22,664.41 | -2.36% | 1,869 |
| Mar 17, 2026 | 23,300.00 | 23,550.00 | 23,230.00 | 23,330.00 | 23,211.62 | 0.65% | 421 |
| Mar 16, 2026 | 23,050.00 | 23,240.00 | 22,950.00 | 23,180.00 | 23,062.38 | 0.65% | 488 |
| Mar 13, 2026 | 22,860.00 | 23,160.00 | 22,720.00 | 23,030.00 | 22,913.14 | 1.54% | 642 |
| Mar 12, 2026 | 22,600.00 | 22,800.00 | 22,540.00 | 22,680.00 | 22,564.92 | -0.35% | 508 |
| Mar 11, 2026 | 22,740.00 | 22,900.00 | 22,530.00 | 22,760.00 | 22,644.51 | 0.22% | 27,962 |
| Mar 10, 2026 | 22,830.00 | 23,150.00 | 22,680.00 | 22,710.00 | 22,594.76 | 1.02% | 666 |
| Mar 9, 2026 | 23,040.00 | 23,040.00 | 22,280.00 | 22,480.00 | 22,365.93 | -3.77% | 1,805 |
| Mar 6, 2026 | 23,340.00 | 23,670.00 | 23,200.00 | 23,360.00 | 23,241.47 | 0.30% | 412 |
| Mar 5, 2026 | 23,440.00 | 23,790.00 | 23,280.00 | 23,290.00 | 23,171.82 | -1.56% | 1,710 |
| Mar 4, 2026 | 23,570.00 | 23,740.00 | 23,050.00 | 23,660.00 | 23,539.94 | 1.41% | 7,996 |
| Mar 3, 2026 | 22,790.00 | 23,460.00 | 22,790.00 | 23,330.00 | 23,211.62 | 0.91% | 952 |
| Mar 2, 2026 | 23,150.00 | 23,340.00 | 22,840.00 | 23,120.00 | 23,002.68 | 0.04% | 1,851 |
| Feb 27, 2026 | 23,150.00 | 23,330.00 | 22,960.00 | 23,110.00 | 22,992.74 | -0.26% | 7,652 |
| Feb 26, 2026 | 23,390.00 | 23,500.00 | 23,000.00 | 23,170.00 | 23,052.43 | -0.13% | 892 |
| Feb 25, 2026 | 22,670.00 | 23,270.00 | 22,670.00 | 23,200.00 | 23,082.28 | 2.16% | 1,689 |
| Feb 24, 2026 | 22,230.00 | 22,740.00 | 22,220.00 | 22,710.00 | 22,594.76 | 2.07% | 1,232 |
| Feb 23, 2026 | 22,550.00 | 22,800.00 | 22,180.00 | 22,250.00 | 22,137.10 | -2.88% | 3,707 |
| Feb 20, 2026 | 22,780.00 | 23,020.00 | 22,590.00 | 22,910.00 | 22,793.75 | 0.04% | 1,936 |
| Feb 19, 2026 | 21,900.00 | 22,950.00 | 21,900.00 | 22,900.00 | 22,783.80 | 1.01% | 4,178 |
| Feb 18, 2026 | 22,720.00 | 22,950.00 | 22,410.00 | 22,670.00 | 22,554.97 | -0.04% | 19,136 |
| Feb 13, 2026 | 22,100.00 | 22,790.00 | 21,640.00 | 22,680.00 | 22,564.92 | 2.86% | 10,389 |
| Feb 12, 2026 | 24,060.00 | 24,060.00 | 22,000.00 | 22,050.00 | 21,938.11 | -13.12% | 33,652 |
| Feb 11, 2026 | 25,660.00 | 25,800.00 | 25,120.00 | 25,380.00 | 25,251.22 | -1.17% | 3,193 |
| Feb 10, 2026 | 26,380.00 | 26,380.00 | 25,400.00 | 25,680.00 | 25,549.69 | -0.23% | 2,744 |
| Feb 9, 2026 | 25,180.00 | 25,860.00 | 25,140.00 | 25,740.00 | 25,609.39 | 2.22% | 2,679 |
| Feb 6, 2026 | 24,950.00 | 25,300.00 | 24,870.00 | 25,180.00 | 25,052.23 | 0.88% | 1,069 |
| Feb 5, 2026 | 24,240.00 | 25,060.00 | 24,230.00 | 24,960.00 | 24,833.35 | 1.96% | 2,395 |
| Feb 4, 2026 | 25,000.00 | 25,200.00 | 24,270.00 | 24,480.00 | 24,355.78 | -0.97% | 6,760 |
| Feb 3, 2026 | 24,360.00 | 24,810.00 | 24,010.00 | 24,720.00 | 24,594.57 | 2.74% | 5,904 |
| Feb 2, 2026 | 23,650.00 | 24,290.00 | 23,370.00 | 24,060.00 | 23,937.91 | 2.65% | 6,270 |
| Jan 30, 2026 | 23,630.00 | 23,640.00 | 23,350.00 | 23,440.00 | 23,321.06 | -0.72% | 909 |
| Jan 29, 2026 | 23,500.00 | 23,980.00 | 23,450.00 | 23,610.00 | 23,490.20 | -0.59% | 1,537 |
| Jan 28, 2026 | 23,800.00 | 24,030.00 | 23,550.00 | 23,750.00 | 23,629.49 | -0.13% | 6,045 |
| Jan 27, 2026 | 23,440.00 | 23,810.00 | 23,320.00 | 23,780.00 | 23,659.34 | 1.45% | 3,248 |
| Jan 26, 2026 | 23,000.00 | 23,460.00 | 22,960.00 | 23,440.00 | 23,321.06 | 4.09% | 23,897 |
| Jan 23, 2026 | 22,430.00 | 22,700.00 | 22,330.00 | 22,520.00 | 22,405.73 | 0.36% | 900 |
| Jan 22, 2026 | 22,220.00 | 22,520.00 | 22,220.00 | 22,440.00 | 22,326.13 | 0.13% | 1,422 |
| Jan 21, 2026 | 22,300.00 | 22,580.00 | 22,130.00 | 22,410.00 | 22,296.29 | 0.49% | 3,301 |
| Jan 20, 2026 | 22,510.00 | 22,740.00 | 22,300.00 | 22,300.00 | 22,186.85 | -3.00% | 5,206 |
| Jan 19, 2026 | 22,930.00 | 22,990.00 | 22,410.00 | 22,990.00 | 22,873.34 | 0.31% | 171 |
| Jan 16, 2026 | 22,980.00 | 22,980.00 | 22,600.00 | 22,920.00 | 22,803.70 | 0.79% | 1,889 |
| Jan 15, 2026 | 23,000.00 | 23,060.00 | 22,690.00 | 22,740.00 | 22,624.61 | 0.93% | 2,601 |
| Jan 14, 2026 | 22,820.00 | 23,040.00 | 22,460.00 | 22,530.00 | 22,415.68 | -1.92% | 2,631 |
| Jan 13, 2026 | 22,380.00 | 23,030.00 | 22,380.00 | 22,970.00 | 22,853.45 | 1.68% | 1,361 |
| Jan 12, 2026 | 22,590.00 | 22,650.00 | 22,160.00 | 22,590.00 | 22,475.37 | -0.75% | 4,547 |
| Jan 9, 2026 | 22,800.00 | 22,800.00 | 22,420.00 | 22,760.00 | 22,644.51 | 0.71% | 2,603 |
| Jan 8, 2026 | 22,990.00 | 23,000.00 | 22,520.00 | 22,600.00 | 22,485.32 | -1.70% | 1,564 |
| Jan 7, 2026 | 23,010.00 | 23,330.00 | 22,790.00 | 22,990.00 | 22,873.34 | -1.08% | 1,165 |
| Jan 6, 2026 | 23,150.00 | 23,270.00 | 23,000.00 | 23,240.00 | 23,122.08 | -0.09% | 6,977 |
| Jan 5, 2026 | 23,400.00 | 23,630.00 | 23,150.00 | 23,260.00 | 23,141.97 | -0.68% | 2,388 |
| Jan 2, 2026 | 23,730.00 | 23,730.00 | 23,240.00 | 23,420.00 | 23,301.16 | -0.68% | 754 |
| Dec 30, 2025 | 23,930.00 | 23,950.00 | 23,540.00 | 23,580.00 | 23,384.50 | -0.55% | 459 |
| Dec 29, 2025 | 24,000.00 | 24,060.00 | 23,690.00 | 23,710.00 | 23,513.43 | -3.62% | 1,054 |
| Dec 26, 2025 | 24,000.00 | 24,660.00 | 23,800.00 | 24,600.00 | 24,396.05 | 3.19% | 163 |
| Dec 24, 2025 | 23,730.00 | 24,000.00 | 23,730.00 | 23,840.00 | 23,642.35 | 0.29% | 119 |
| Dec 23, 2025 | 24,340.00 | 24,340.00 | 23,740.00 | 23,770.00 | 23,572.93 | -1.25% | 769 |
| Dec 22, 2025 | 24,400.00 | 24,400.00 | 24,030.00 | 24,070.00 | 23,870.44 | -1.19% | 638 |
| Dec 19, 2025 | 23,750.00 | 24,440.00 | 23,630.00 | 24,360.00 | 24,158.04 | 2.31% | 1,224 |
| Dec 18, 2025 | 23,720.00 | 24,050.00 | 23,670.00 | 23,810.00 | 23,612.60 | 0.38% | 3,667 |
| Dec 17, 2025 | 24,200.00 | 24,200.00 | 23,600.00 | 23,720.00 | 23,523.34 | -1.08% | 627 |
| Dec 16, 2025 | 24,000.00 | 24,220.00 | 23,850.00 | 23,980.00 | 23,781.19 | -0.12% | 2,591 |
| Dec 15, 2025 | 23,670.00 | 24,080.00 | 23,460.00 | 24,010.00 | 23,810.94 | 2.04% | 4,147 |
| Dec 12, 2025 | 23,820.00 | 24,000.00 | 23,530.00 | 23,530.00 | 23,334.92 | -1.75% | 1,248 |
| Dec 11, 2025 | 24,110.00 | 24,240.00 | 23,800.00 | 23,950.00 | 23,751.44 | -1.07% | 1,453 |
| Dec 10, 2025 | 23,800.00 | 24,260.00 | 23,630.00 | 24,210.00 | 24,009.28 | 1.25% | 1,109 |
| Dec 9, 2025 | 23,670.00 | 24,070.00 | 23,540.00 | 23,910.00 | 23,711.77 | 1.49% | 1,558 |
| Dec 5, 2025 | 23,000.00 | 23,570.00 | 23,000.00 | 23,560.00 | 23,364.67 | 0.73% | 847 |
| Dec 4, 2025 | 23,400.00 | 23,550.00 | 23,240.00 | 23,390.00 | 23,196.08 | -0.26% | 573 |
| Dec 3, 2025 | 23,380.00 | 23,480.00 | 23,000.00 | 23,450.00 | 23,255.58 | - | 331 |
| Dec 2, 2025 | 23,150.00 | 23,470.00 | 23,030.00 | 23,450.00 | 23,255.58 | 1.12% | 598 |
| Dec 1, 2025 | 23,430.00 | 23,430.00 | 22,970.00 | 23,190.00 | 22,997.74 | -1.28% | 1,404 |
| Nov 28, 2025 | 24,200.00 | 24,200.00 | 23,110.00 | 23,490.00 | 23,295.25 | -2.89% | 964 |
| Nov 27, 2025 | 24,000.00 | 24,200.00 | 22,370.00 | 24,190.00 | 23,989.45 | 3.60% | 309 |
| Nov 26, 2025 | 23,370.00 | 23,460.00 | 23,030.00 | 23,350.00 | 23,156.41 | 0.30% | 862 |