Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	37.56	37.73	37.56	37.73	37.73	-0.21%	821
Dec 3, 2025	37.50	37.81	37.50	37.81	37.81	1.15%	2,245
Dec 2, 2025	37.04	37.38	37.04	37.38	37.38	1.14%	1,864
Dec 1, 2025	37.23	37.23	36.96	36.96	36.96	-0.91%	2,307
Nov 28, 2025	36.97	37.30	36.97	37.30	37.30	0.70%	1,979
Nov 26, 2025	36.78	37.04	36.77	37.04	37.04	-0.30%	5,208
Nov 25, 2025	37.23	37.43	37.10	37.15	37.15	0.27%	7,022
Nov 24, 2025	37.24	37.24	36.90	37.05	37.05	0.11%	19,336
Nov 21, 2025	36.96	37.23	36.90	37.01	37.01	0.71%	1,131
Nov 20, 2025	38.65	38.82	36.75	36.75	36.75	-4.15%	3,415
Nov 19, 2025	37.57	38.34	37.57	38.34	38.34	1.64%	8,781
Nov 18, 2025	37.56	37.73	37.20	37.72	37.72	-0.29%	3,739
Nov 17, 2025	37.83	38.60	37.70	37.83	37.83	-0.16%	2,568
Nov 14, 2025	37.21	38.15	37.21	37.89	37.89	0.58%	2,526
Nov 13, 2025	37.98	38.50	37.38	37.67	37.67	4.76%	23,300
Nov 12, 2025	35.12	36.10	34.95	35.96	35.96	3.07%	3,474
Nov 11, 2025	34.96	35.14	34.75	34.89	34.89	-0.65%	5,289
Nov 10, 2025	34.97	35.14	34.79	35.12	35.12	1.56%	3,868
Nov 7, 2025	34.52	34.68	34.51	34.58	34.58	-	4,544
Nov 6, 2025	35.00	35.01	34.56	34.58	34.58	-1.45%	2,580
Nov 5, 2025	35.04	35.29	34.83	35.09	35.09	-0.31%	61,833
Nov 4, 2025	35.74	35.77	35.20	35.20	35.20	-3.03%	1,514
Nov 3, 2025	36.27	36.34	35.96	36.30	36.30	1.85%	2,180
Oct 31, 2025	35.36	35.70	35.36	35.64	35.64	0.39%	4,033
Oct 30, 2025	34.86	35.50	34.86	35.50	35.50	2.60%	2,704
Oct 29, 2025	35.37	35.39	34.60	34.60	34.60	-1.93%	2,921
Oct 28, 2025	34.77	35.35	34.71	35.28	35.28	1.44%	3,991
Oct 27, 2025	34.66	34.78	34.66	34.78	34.78	0.61%	520
Oct 24, 2025	34.36	34.57	34.36	34.57	34.57	0.06%	880
Oct 23, 2025	34.54	34.55	34.54	34.55	34.55	0.64%	335
Oct 22, 2025	34.56	34.56	34.17	34.33	34.33	-0.49%	9,659
Oct 21, 2025	34.45	34.69	34.44	34.50	34.50	0.15%	3,702
Oct 20, 2025	34.40	34.45	34.29	34.45	34.45	1.77%	2,720
Oct 17, 2025	33.79	33.85	33.79	33.85	33.85	0.92%	1,912
Oct 16, 2025	33.94	33.94	33.45	33.54	33.54	-1.27%	3,914
Oct 15, 2025	33.86	34.22	33.67	33.97	33.97	0.92%	3,334
Oct 14, 2025	32.78	33.66	32.65	33.66	33.66	1.23%	1,788
Oct 10, 2025	34.37	34.37	33.25	33.25	33.25	-2.72%	15,539
Oct 9, 2025	34.37	34.37	33.83	34.18	34.18	-0.67%	133,697
Oct 8, 2025	34.04	34.44	33.79	34.41	34.41	2.26%	8,634
Oct 7, 2025	33.58	33.73	33.46	33.65	33.65	-	26,491
Oct 6, 2025	33.35	33.65	33.23	33.65	33.65	1.11%	10,870
Oct 3, 2025	33.15	33.35	33.15	33.28	33.28	-0.48%	3,035
Oct 2, 2025	33.52	33.52	33.44	33.44	33.24	-0.48%	3,230
Oct 1, 2025	33.28	33.60	33.28	33.60	33.40	0.54%	1,455
Sep 30, 2025	33.30	33.42	33.30	33.42	33.22	1.09%	885
Sep 29, 2025	32.99	33.06	32.99	33.06	32.86	0.73%	1,375
Sep 26, 2025	33.09	33.09	32.78	32.82	32.62	-1.00%	1,008
Sep 25, 2025	32.77	33.23	32.77	33.15	32.95	0.97%	2,119
Sep 24, 2025	32.93	32.93	32.74	32.83	32.63	-0.09%	1,258
Sep 23, 2025	33.09	33.30	32.86	32.86	32.66	-0.64%	2,925
Sep 22, 2025	33.09	33.20	33.07	33.07	32.87	-0.87%	1,701
Sep 19, 2025	33.23	33.36	32.86	33.36	33.16	-0.57%	3,170
Sep 18, 2025	33.18	33.55	33.05	33.55	33.35	1.67%	8,057
Sep 17, 2025	32.64	33.00	32.50	33.00	32.80	0.58%	6,351
Sep 16, 2025	32.81	32.90	32.62	32.81	32.61	0.18%	2,837
Sep 15, 2025	32.48	32.85	32.47	32.75	32.55	0.80%	8,419
Sep 12, 2025	32.69	32.69	32.36	32.49	32.30	-1.75%	9,354
Sep 11, 2025	33.29	33.45	33.07	33.07	32.87	-0.96%	7,731
Sep 10, 2025	32.99	33.39	32.86	33.39	33.19	1.34%	67,437
Sep 9, 2025	32.58	32.97	32.58	32.95	32.75	0.61%	2,059
Sep 8, 2025	32.68	32.75	32.52	32.75	32.55	-0.18%	1,797
Sep 5, 2025	32.76	32.81	32.59	32.81	32.61	-1.50%	1,322
Sep 4, 2025	33.25	33.34	33.15	33.31	33.11	0.63%	5,426
Sep 3, 2025	33.10	33.10	33.10	33.10	32.90	-0.30%	137
Sep 2, 2025	33.41	33.41	33.20	33.20	33.00	-1.72%	589
Aug 29, 2025	33.72	33.78	33.72	33.78	33.58	-0.65%	456
Aug 28, 2025	33.45	34.00	33.45	34.00	33.80	1.52%	319
Aug 27, 2025	33.43	33.52	33.43	33.49	33.29	-0.06%	2,330
Aug 26, 2025	33.25	33.60	33.24	33.51	33.31	1.55%	40,731
Aug 25, 2025	32.96	33.00	32.96	33.00	32.80	0.43%	1,201
Aug 22, 2025	33.02	33.31	32.86	32.86	32.66	0.15%	3,991
Aug 21, 2025	32.91	32.91	32.58	32.81	32.61	0.40%	2,212
Aug 20, 2025	32.79	32.79	32.64	32.68	32.48	-0.03%	5,094
Aug 19, 2025	32.88	33.02	32.69	32.69	32.49	-0.49%	5,928
Aug 18, 2025	32.39	32.85	32.33	32.85	32.65	1.36%	88,150
Aug 15, 2025	33.40	33.40	32.29	32.41	32.22	-4.93%	19,616
Aug 14, 2025	33.28	34.60	33.14	34.09	33.89	-1.19%	20,843
Aug 13, 2025	35.26	35.26	34.50	34.50	34.29	-1.34%	6,385
Aug 12, 2025	34.76	35.03	34.67	34.97	34.76	0.92%	7,149
Aug 11, 2025	35.53	35.53	34.53	34.65	34.44	-1.48%	9,859
Aug 8, 2025	35.11	35.18	35.10	35.17	34.96	2.96%	1,136
Aug 7, 2025	34.10	34.16	34.06	34.16	33.96	0.62%	3,926
Aug 6, 2025	33.27	33.97	33.27	33.95	33.75	2.48%	6,513
Aug 5, 2025	33.58	33.58	33.13	33.13	32.93	0.85%	306
Aug 1, 2025	32.80	32.85	32.80	32.85	32.65	-1.50%	426
Jul 31, 2025	33.81	33.81	33.35	33.35	33.15	-0.45%	805
Jul 30, 2025	33.13	33.54	33.13	33.50	33.30	0.45%	1,866
Jul 29, 2025	33.55	33.69	33.35	33.35	33.15	0.06%	3,243
Jul 28, 2025	33.32	33.33	33.10	33.33	33.13	-0.77%	4,962
Jul 24, 2025	33.48	33.59	33.42	33.59	33.39	-0.15%	1,360
Jul 23, 2025	33.60	33.73	33.42	33.64	33.44	0.30%	4,460
Jul 22, 2025	33.55	33.55	33.48	33.54	33.34	-0.03%	639
Jul 21, 2025	33.65	33.65	33.55	33.55	33.35	0.48%	612
Jul 18, 2025	33.83	33.83	33.39	33.39	33.19	-0.60%	4,079
Jul 17, 2025	33.21	33.59	33.21	33.59	33.39	1.48%	11,243
Jul 16, 2025	33.09	33.13	33.00	33.10	32.90	-0.12%	2,886
Jul 15, 2025	33.05	33.14	33.05	33.14	32.94	-0.60%	209
Jul 14, 2025	33.30	33.34	33.30	33.34	33.14	-0.24%	211
Jul 11, 2025	33.53	33.53	33.28	33.42	33.22	-0.98%	1,790