Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	38.79	39.02	38.24	38.37	38.37	-1.74%	6,913
Mar 4, 2026	37.99	39.05	37.99	39.05	39.05	2.09%	5,295
Mar 3, 2026	37.92	38.25	37.60	38.25	38.25	0.24%	929
Mar 2, 2026	38.02	38.23	37.96	38.16	38.16	-0.39%	7,762
Feb 27, 2026	37.41	38.31	37.41	38.31	38.31	1.54%	6,118
Feb 26, 2026	38.21	38.21	37.61	37.73	37.73	-1.46%	3,864
Feb 25, 2026	38.05	38.29	38.02	38.29	38.29	1.30%	3,375
Feb 24, 2026	37.52	37.98	37.52	37.80	37.80	0.45%	9,897
Feb 23, 2026	37.36	37.63	37.36	37.63	37.63	-1.75%	975
Feb 20, 2026	37.88	38.30	37.88	38.30	38.30	0.16%	1,548
Feb 19, 2026	37.85	38.24	37.82	38.24	38.24	0.95%	3,868
Feb 18, 2026	37.47	37.89	37.46	37.88	37.88	1.86%	3,854
Feb 17, 2026	37.18	37.37	37.04	37.19	37.19	-0.24%	2,616
Feb 13, 2026	36.02	37.29	35.54	37.28	37.28	2.53%	24,294
Feb 12, 2026	38.60	38.85	36.00	36.36	36.36	-12.15%	64,215
Feb 11, 2026	41.63	41.93	41.26	41.39	41.39	-1.38%	9,458
Feb 10, 2026	42.16	42.61	41.97	41.97	41.97	-0.07%	20,050
Feb 9, 2026	41.05	42.16	41.05	42.00	42.00	2.36%	12,642
Feb 6, 2026	40.52	41.03	40.35	41.03	41.03	3.09%	6,034
Feb 5, 2026	39.46	40.02	39.46	39.80	39.80	1.30%	1,343
Feb 4, 2026	40.61	40.63	39.29	39.29	39.29	-2.34%	40,672
Feb 3, 2026	39.34	40.26	39.34	40.23	40.23	2.60%	14,262
Feb 2, 2026	37.80	39.25	37.80	39.21	39.21	3.54%	5,761
Jan 30, 2026	37.86	38.00	37.86	37.87	37.87	-0.21%	5,205
Jan 29, 2026	38.38	38.38	37.83	37.95	37.95	-0.65%	4,850
Jan 28, 2026	38.18	38.20	37.90	38.20	38.20	0.10%	4,239
Jan 27, 2026	37.47	38.16	37.47	38.16	38.16	2.28%	2,349
Jan 26, 2026	36.98	37.33	36.73	37.31	37.31	2.78%	5,671
Jan 23, 2026	35.87	36.30	35.87	36.30	36.30	0.83%	5,731
Jan 22, 2026	35.87	36.15	35.87	36.00	36.00	0.28%	4,389
Jan 21, 2026	35.86	35.90	35.38	35.90	35.90	0.87%	3,010
Jan 20, 2026	35.99	36.12	35.52	35.59	35.59	-1.82%	3,708
Jan 19, 2026	36.51	36.51	36.25	36.25	36.25	-0.71%	365
Jan 16, 2026	36.77	36.78	36.16	36.51	36.51	0.11%	5,140
Jan 15, 2026	36.49	36.78	36.39	36.47	36.47	1.50%	3,250
Jan 14, 2026	36.04	36.14	35.92	35.93	35.93	-0.77%	2,207
Jan 13, 2026	36.00	36.30	36.00	36.21	36.21	1.20%	1,363
Jan 12, 2026	35.42	35.78	35.42	35.78	35.78	-0.28%	3,780
Jan 9, 2026	35.85	35.94	35.75	35.88	35.88	0.17%	1,252
Jan 8, 2026	36.04	36.04	35.82	35.82	35.82	-1.21%	4,360
Jan 7, 2026	36.22	36.26	36.01	36.26	36.26	-0.87%	2,010
Jan 6, 2026	36.70	36.70	36.41	36.58	36.58	-0.16%	4,928
Jan 5, 2026	37.14	37.14	36.61	36.64	36.64	-0.60%	1,493
Jan 2, 2026	37.23	37.23	36.82	36.86	36.86	-1.23%	9,791
Dec 31, 2025	37.37	37.65	37.32	37.32	37.12	-0.69%	3,156
Dec 30, 2025	37.56	37.58	37.56	37.58	37.38	-0.13%	593
Dec 29, 2025	37.98	37.98	37.60	37.63	37.43	-0.71%	53,589
Dec 24, 2025	37.90	37.90	37.90	37.90	37.70	0.48%	114
Dec 23, 2025	37.72	37.72	37.72	37.72	37.52	-0.58%	108
Dec 22, 2025	38.41	38.41	37.92	37.94	37.74	-0.63%	3,237
Dec 19, 2025	37.45	38.35	37.45	38.18	37.98	1.80%	15,850
Dec 18, 2025	37.14	37.57	37.14	37.51	37.31	1.61%	3,471
Dec 17, 2025	37.04	37.04	36.91	36.91	36.71	-2.15%	2,908
Dec 16, 2025	37.80	37.80	37.65	37.72	37.52	-0.95%	2,005
Dec 15, 2025	37.70	38.08	37.70	38.08	37.88	0.79%	309
Dec 12, 2025	38.69	38.69	37.78	37.78	37.58	-2.43%	25,309
Dec 11, 2025	38.79	38.90	38.50	38.72	38.51	-0.77%	5,264
Dec 10, 2025	38.32	39.26	38.31	39.02	38.81	0.98%	4,930
Dec 9, 2025	38.30	38.79	38.30	38.64	38.43	0.99%	3,016
Dec 8, 2025	38.53	38.53	38.26	38.26	38.06	1.40%	701
Dec 4, 2025	37.56	37.73	37.56	37.73	37.53	-0.21%	821
Dec 3, 2025	37.50	37.81	37.50	37.81	37.61	1.15%	2,245
Dec 2, 2025	37.04	37.38	37.04	37.38	37.18	1.14%	1,864
Dec 1, 2025	37.23	37.23	36.96	36.96	36.76	-0.91%	2,307
Nov 28, 2025	36.97	37.30	36.97	37.30	37.10	0.70%	1,979
Nov 26, 2025	36.78	37.04	36.77	37.04	36.84	-0.30%	5,208
Nov 25, 2025	37.23	37.43	37.10	37.15	36.95	0.27%	7,022
Nov 24, 2025	37.24	37.24	36.90	37.05	36.85	0.11%	19,336
Nov 21, 2025	36.96	37.23	36.90	37.01	36.81	0.71%	1,131
Nov 20, 2025	38.65	38.82	36.75	36.75	36.55	-4.15%	3,415
Nov 19, 2025	37.57	38.34	37.57	38.34	38.14	1.64%	8,781
Nov 18, 2025	37.56	37.73	37.20	37.72	37.52	-0.29%	3,739
Nov 17, 2025	37.83	38.60	37.70	37.83	37.63	-0.16%	2,568
Nov 14, 2025	37.21	38.15	37.21	37.89	37.69	0.58%	2,526
Nov 13, 2025	37.98	38.50	37.38	37.67	37.47	4.76%	23,300
Nov 12, 2025	35.12	36.10	34.95	35.96	35.77	3.07%	3,474
Nov 11, 2025	34.96	35.14	34.75	34.89	34.70	-0.65%	5,289
Nov 10, 2025	34.97	35.14	34.79	35.12	34.93	1.56%	3,868
Nov 7, 2025	34.52	34.68	34.51	34.58	34.40	-	4,544
Nov 6, 2025	35.00	35.01	34.56	34.58	34.40	-1.45%	2,580
Nov 5, 2025	35.04	35.29	34.83	35.09	34.90	-0.31%	61,833
Nov 4, 2025	35.74	35.77	35.20	35.20	35.01	-3.03%	1,514
Nov 3, 2025	36.27	36.34	35.96	36.30	36.11	1.85%	2,180
Oct 31, 2025	35.36	35.70	35.36	35.64	35.45	0.39%	4,033
Oct 30, 2025	34.86	35.50	34.86	35.50	35.31	2.60%	2,704
Oct 29, 2025	35.37	35.39	34.60	34.60	34.42	-1.93%	2,921
Oct 28, 2025	34.77	35.35	34.71	35.28	35.09	1.44%	3,991
Oct 27, 2025	34.66	34.78	34.66	34.78	34.59	0.61%	520
Oct 24, 2025	34.36	34.57	34.36	34.57	34.39	0.06%	880
Oct 23, 2025	34.54	34.55	34.54	34.55	34.37	0.64%	335
Oct 22, 2025	34.56	34.56	34.17	34.33	34.15	-0.49%	9,659
Oct 21, 2025	34.45	34.69	34.44	34.50	34.32	0.15%	3,702
Oct 20, 2025	34.40	34.45	34.29	34.45	34.27	1.77%	2,720
Oct 17, 2025	33.79	33.85	33.79	33.85	33.67	0.92%	1,912
Oct 16, 2025	33.94	33.94	33.45	33.54	33.36	-1.27%	3,914
Oct 15, 2025	33.86	34.22	33.67	33.97	33.79	0.92%	3,334
Oct 14, 2025	32.78	33.66	32.65	33.66	33.48	1.23%	1,788
Oct 10, 2025	34.37	34.37	33.25	33.25	33.07	-2.72%	15,539
Oct 9, 2025	34.37	34.37	33.83	34.18	34.00	-0.67%	133,697
Oct 8, 2025	34.04	34.44	33.79	34.41	34.23	2.26%	8,634