Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	86.98	89.99	86.98	89.99	89.99	1.39%	170
Apr 24, 2026	89.12	89.90	88.76	88.76	88.76	-0.09%	5,062
Apr 23, 2026	88.32	88.84	88.32	88.84	88.84	-0.49%	3,906
Apr 22, 2026	89.65	89.65	89.10	89.28	89.28	1.99%	6,038
Apr 20, 2026	85.78	87.83	85.77	87.54	87.54	2.06%	2,527
Apr 17, 2026	84.90	86.00	84.84	85.77	85.77	4.89%	5,048
Apr 15, 2026	80.90	81.77	80.90	81.77	81.77	-0.72%	27
Apr 14, 2026	82.19	82.36	81.20	82.36	82.36	1.22%	995
Apr 13, 2026	81.96	82.26	81.37	81.37	81.37	-1.15%	57
Apr 10, 2026	82.20	82.93	82.08	82.32	82.32	-2.61%	4,244
Apr 9, 2026	85.75	85.75	83.81	84.53	84.53	-0.87%	154
Apr 8, 2026	83.80	85.31	83.60	85.27	85.27	2.98%	1,663
Apr 7, 2026	80.99	83.58	80.99	82.80	82.80	0.18%	605
Apr 6, 2026	81.19	82.65	81.19	82.65	82.65	1.80%	3,849
Apr 2, 2026	79.85	81.30	79.85	81.19	81.19	1.65%	4,724
Apr 1, 2026	80.60	81.45	79.85	79.87	79.87	-0.03%	3,217
Mar 31, 2026	80.82	80.82	79.70	79.89	79.60	-0.88%	66
Mar 30, 2026	83.52	83.95	80.60	80.60	80.30	-3.69%	650
Mar 27, 2026	85.06	85.06	83.60	83.69	83.38	-3.24%	959
Mar 26, 2026	85.88	86.90	85.88	86.49	86.17	0.71%	188
Mar 25, 2026	85.11	85.88	85.11	85.88	85.56	1.15%	62
Mar 24, 2026	83.25	84.90	83.22	84.90	84.59	3.03%	130
Mar 23, 2026	82.82	82.82	82.40	82.40	82.10	-0.28%	12
Mar 20, 2026	82.64	83.08	82.63	82.63	82.33	0.99%	18
Mar 19, 2026	81.42	82.34	81.42	81.82	81.52	0.54%	2,544
Mar 18, 2026	83.47	83.47	81.38	81.38	81.08	-1.52%	340
Mar 17, 2026	82.35	82.94	82.35	82.64	82.34	-	31
Mar 16, 2026	82.76	82.84	82.49	82.64	82.34	-0.58%	22
Mar 13, 2026	79.73	83.36	79.73	83.12	82.81	2.16%	1,981
Mar 12, 2026	79.06	81.54	79.06	81.36	81.06	0.84%	2,554
Mar 11, 2026	80.19	80.80	79.79	80.68	80.38	0.62%	160
Mar 10, 2026	80.70	81.19	80.18	80.18	79.89	1.44%	92
Mar 9, 2026	78.40	79.38	78.40	79.04	78.75	-3.84%	2,222
Mar 6, 2026	84.01	84.15	82.20	82.20	81.90	-2.11%	1,943
Mar 5, 2026	83.86	84.90	83.68	83.97	83.66	-0.65%	4,077
Mar 4, 2026	83.17	84.52	83.03	84.52	84.21	1.59%	1,559
Mar 3, 2026	81.85	83.44	81.85	83.20	82.89	1.96%	2,014
Mar 2, 2026	81.04	81.80	81.04	81.60	81.30	0.95%	53,215
Feb 27, 2026	80.00	81.42	80.00	80.83	80.53	0.40%	22
Feb 26, 2026	81.26	81.26	80.25	80.51	80.21	-1.15%	2,007
Feb 25, 2026	80.95	81.45	80.87	81.45	81.15	0.62%	49
Feb 24, 2026	80.77	81.11	80.56	80.95	80.65	-0.36%	57
Feb 23, 2026	82.35	82.35	79.81	81.24	80.94	-0.36%	30
Feb 20, 2026	80.84	82.19	80.81	81.53	81.23	-1.16%	27,148
Feb 19, 2026	81.17	82.57	81.17	82.49	82.19	0.78%	26
Feb 18, 2026	81.34	81.99	81.13	81.85	81.55	1.93%	164
Feb 13, 2026	80.40	80.57	77.27	80.30	80.00	-0.14%	2,565
Feb 12, 2026	82.71	83.50	77.05	80.41	80.11	-9.50%	9,588
Feb 11, 2026	89.81	89.81	88.85	88.85	88.52	-1.26%	326
Feb 10, 2026	90.94	91.53	89.98	89.98	89.65	0.16%	382
Feb 9, 2026	88.35	90.27	88.28	89.84	89.51	2.66%	517
Feb 6, 2026	87.63	88.53	87.51	87.51	87.19	0.66%	4,350
Feb 5, 2026	87.07	87.22	86.53	86.94	86.62	0.99%	852
Feb 4, 2026	87.92	87.92	85.15	86.09	85.77	-1.09%	1,463
Feb 3, 2026	84.24	87.35	84.24	87.04	86.72	5.03%	5,080
Feb 2, 2026	81.29	85.50	81.29	82.87	82.57	1.62%	568
Jan 30, 2026	81.91	82.71	81.55	81.55	81.25	2.27%	437
Jan 29, 2026	81.72	82.53	79.74	79.74	79.45	-2.82%	2,751
Jan 28, 2026	81.83	82.09	81.57	82.05	81.75	0.15%	108
Jan 27, 2026	81.31	81.93	80.80	81.93	81.63	0.80%	4,704
Jan 26, 2026	80.65	81.49	79.76	81.28	80.98	3.36%	511
Jan 23, 2026	78.25	79.13	78.14	78.64	78.35	0.50%	1,579
Jan 22, 2026	78.73	78.73	78.14	78.25	77.96	-0.23%	69
Jan 21, 2026	78.59	79.35	77.80	78.43	78.14	-0.20%	187
Jan 20, 2026	80.00	80.00	78.59	78.59	78.30	-1.76%	7,335
Jan 19, 2026	79.98	82.20	79.98	80.00	79.71	-0.79%	305
Jan 16, 2026	80.75	81.80	80.64	80.64	80.34	-0.14%	45
Jan 15, 2026	80.71	81.43	80.70	80.75	80.45	1.04%	579
Jan 14, 2026	80.82	80.90	79.76	79.92	79.63	-1.21%	2,287
Jan 13, 2026	79.25	80.90	79.15	80.90	80.60	1.75%	2,620
Jan 12, 2026	78.54	79.51	78.54	79.51	79.22	0.39%	51
Jan 9, 2026	78.30	79.89	78.30	79.20	78.91	-0.88%	936
Jan 8, 2026	80.17	80.17	79.28	79.90	79.61	-0.32%	94
Jan 7, 2026	80.90	81.46	79.98	80.16	79.87	-0.91%	5,685
Jan 6, 2026	81.12	81.24	80.44	80.90	80.60	-1.05%	504
Jan 5, 2026	81.79	83.23	81.61	81.76	81.46	-0.04%	2,239
Jan 2, 2026	85.48	85.48	81.79	81.79	81.49	-4.32%	16,502
Dec 30, 2025	86.54	86.54	84.30	85.48	85.17	-1.55%	426
Dec 29, 2025	87.43	87.43	86.56	86.83	86.22	-0.69%	295
Dec 26, 2025	86.34	87.43	86.32	87.43	86.81	1.98%	16,482
Dec 23, 2025	87.91	87.91	85.73	85.73	85.13	-1.49%	70
Dec 22, 2025	85.38	87.30	85.38	87.03	86.42	-0.11%	418
Dec 19, 2025	84.96	87.19	84.36	87.13	86.52	1.99%	123
Dec 18, 2025	84.58	85.51	84.58	85.43	84.83	1.96%	2,238
Dec 17, 2025	84.52	84.52	83.79	83.79	83.20	-0.88%	351
Dec 16, 2025	85.47	85.49	84.53	84.53	83.93	-0.24%	3,683
Dec 15, 2025	84.37	85.48	83.82	84.73	84.13	0.17%	205
Dec 12, 2025	85.59	85.59	84.59	84.59	83.99	-1.17%	108
Dec 11, 2025	87.50	87.50	85.05	85.59	84.99	-2.86%	1,450
Dec 10, 2025	87.00	88.11	86.32	88.11	87.49	0.69%	1,416
Dec 9, 2025	85.73	87.51	85.62	87.51	86.89	2.68%	440
Dec 8, 2025	85.73	85.73	84.79	85.23	84.63	0.41%	1,181
Dec 5, 2025	84.00	85.36	83.75	84.88	84.28	3.39%	129
Dec 4, 2025	82.10	82.10	82.10	82.10	81.52	-0.82%	2,802
Dec 3, 2025	81.71	82.79	81.36	82.78	82.20	1.31%	560
Dec 2, 2025	81.52	81.71	81.06	81.71	81.13	0.23%	25
Dec 1, 2025	82.27	82.27	81.40	81.52	80.94	-0.91%	370
Nov 28, 2025	81.02	82.29	81.02	82.27	81.69	2.22%	50
Nov 27, 2025	80.48	80.48	80.48	80.48	79.91	-1.12%	1
Nov 26, 2025	82.13	82.13	81.39	81.39	80.82	-0.25%	1,330