Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.47	42.47	41.77	41.77	41.77	-1.18%	4,615
Apr 27, 2026	42.98	42.98	42.27	42.27	42.27	-1.40%	2,489
Apr 24, 2026	42.48	43.05	42.43	42.87	42.87	0.49%	3,810
Apr 23, 2026	43.14	43.18	42.56	42.66	42.66	-1.39%	4,631
Apr 22, 2026	43.18	43.42	43.18	43.26	43.26	0.16%	3,142
Apr 21, 2026	42.36	43.19	42.15	43.19	43.19	2.47%	4,468
Apr 20, 2026	41.45	42.52	41.40	42.15	42.15	1.81%	8,548
Apr 17, 2026	41.00	41.50	40.85	41.40	41.40	2.25%	3,715
Apr 16, 2026	39.40	40.49	39.40	40.49	40.49	1.86%	2,069
Apr 15, 2026	39.10	39.75	38.99	39.75	39.75	0.05%	4,481
Apr 14, 2026	39.63	39.74	39.36	39.73	39.73	0.13%	3,181
Apr 13, 2026	39.30	39.68	39.30	39.68	39.68	0.18%	1,469
Apr 10, 2026	40.44	40.70	39.36	39.61	39.61	-1.39%	187,294
Apr 9, 2026	40.35	40.35	39.82	40.17	40.17	-0.12%	2,530
Apr 8, 2026	39.46	40.22	39.33	40.22	40.22	3.53%	2,585
Apr 7, 2026	38.62	38.96	38.62	38.85	38.85	0.28%	8,411
Apr 6, 2026	38.25	38.74	38.25	38.74	38.74	1.79%	2,537
Apr 2, 2026	37.03	38.10	37.03	38.06	38.06	1.36%	15,079
Apr 1, 2026	37.82	38.07	37.55	37.55	37.35	0.45%	8,061
Mar 31, 2026	37.30	37.46	36.96	37.38	37.18	0.81%	18,711
Mar 30, 2026	38.43	38.43	37.08	37.08	36.88	-3.59%	4,549
Mar 27, 2026	38.67	38.80	38.46	38.46	38.25	-3.12%	10,005
Mar 26, 2026	39.51	40.00	39.51	39.70	39.49	0.66%	13,300
Mar 25, 2026	39.75	39.91	39.44	39.44	39.23	1.13%	8,704
Mar 24, 2026	38.48	39.03	38.48	39.00	38.79	2.52%	1,677
Mar 23, 2026	37.81	38.18	37.81	38.04	37.84	1.79%	8,779
Mar 20, 2026	38.01	38.01	37.10	37.37	37.17	-1.40%	6,519
Mar 19, 2026	37.88	37.96	37.56	37.90	37.70	0.99%	7,118
Mar 18, 2026	38.56	38.56	37.53	37.53	37.33	-2.06%	2,948
Mar 17, 2026	38.16	38.49	38.16	38.32	38.11	0.79%	4,174
Mar 16, 2026	37.81	38.09	37.81	38.02	37.82	0.61%	3,453
Mar 13, 2026	37.65	38.22	37.65	37.79	37.59	0.75%	6,119
Mar 12, 2026	37.51	37.51	37.50	37.51	37.31	-0.53%	2,296
Mar 11, 2026	37.61	37.83	37.38	37.71	37.51	0.29%	3,081
Mar 10, 2026	37.55	38.09	37.55	37.60	37.40	1.84%	3,747
Mar 9, 2026	37.18	37.18	36.40	36.92	36.72	-2.84%	6,094
Mar 6, 2026	38.00	38.35	37.92	38.00	37.80	-0.96%	11,440
Mar 5, 2026	38.79	39.02	38.24	38.37	38.16	-1.74%	6,913
Mar 4, 2026	37.99	39.05	37.99	39.05	38.84	2.09%	5,295
Mar 3, 2026	37.92	38.25	37.60	38.25	38.04	0.24%	929
Mar 2, 2026	38.02	38.23	37.96	38.16	37.95	-0.39%	7,762
Feb 27, 2026	37.41	38.31	37.41	38.31	38.10	1.54%	6,118
Feb 26, 2026	38.21	38.21	37.61	37.73	37.53	-1.46%	3,864
Feb 25, 2026	38.05	38.29	38.02	38.29	38.08	1.30%	3,375
Feb 24, 2026	37.52	37.98	37.52	37.80	37.60	0.45%	9,897
Feb 23, 2026	37.36	37.63	37.36	37.63	37.43	-1.75%	975
Feb 20, 2026	37.88	38.30	37.88	38.30	38.09	0.16%	1,548
Feb 19, 2026	37.85	38.24	37.82	38.24	38.03	0.95%	3,868
Feb 18, 2026	37.47	37.89	37.46	37.88	37.68	1.86%	3,854
Feb 17, 2026	37.18	37.37	37.04	37.19	36.99	-0.24%	2,616
Feb 13, 2026	36.02	37.29	35.54	37.28	37.08	2.53%	24,294
Feb 12, 2026	38.60	38.85	36.00	36.36	36.16	-12.15%	64,215
Feb 11, 2026	41.63	41.93	41.26	41.39	41.17	-1.38%	9,458
Feb 10, 2026	42.16	42.61	41.97	41.97	41.74	-0.07%	20,050
Feb 9, 2026	41.05	42.16	41.05	42.00	41.77	2.36%	12,642
Feb 6, 2026	40.52	41.03	40.35	41.03	40.81	3.09%	6,034
Feb 5, 2026	39.46	40.02	39.46	39.80	39.59	1.30%	1,343
Feb 4, 2026	40.61	40.63	39.29	39.29	39.08	-2.34%	40,672
Feb 3, 2026	39.34	40.26	39.34	40.23	40.01	2.60%	14,262
Feb 2, 2026	37.80	39.25	37.80	39.21	39.00	3.54%	5,761
Jan 30, 2026	37.86	38.00	37.86	37.87	37.67	-0.21%	5,205
Jan 29, 2026	38.38	38.38	37.83	37.95	37.75	-0.65%	4,850
Jan 28, 2026	38.18	38.20	37.90	38.20	37.99	0.10%	4,239
Jan 27, 2026	37.47	38.16	37.47	38.16	37.95	2.28%	2,349
Jan 26, 2026	37.10	37.33	36.73	37.31	37.11	2.78%	1,300
Jan 23, 2026	35.87	36.30	35.87	36.30	36.10	0.83%	5,731
Jan 22, 2026	35.87	36.15	35.87	36.00	35.81	0.28%	4,389
Jan 21, 2026	35.86	35.90	35.38	35.90	35.71	0.87%	3,010
Jan 20, 2026	35.99	36.12	35.52	35.59	35.40	-1.82%	3,708
Jan 19, 2026	36.51	36.51	36.25	36.25	36.05	-0.71%	365
Jan 16, 2026	36.77	36.78	36.16	36.51	36.31	0.11%	5,140
Jan 15, 2026	36.49	36.78	36.39	36.47	36.27	1.50%	3,250
Jan 14, 2026	36.04	36.14	35.92	35.93	35.74	-0.77%	2,207
Jan 13, 2026	36.00	36.30	36.00	36.21	36.02	1.20%	1,363
Jan 12, 2026	35.42	35.78	35.42	35.78	35.59	-0.28%	3,780
Jan 9, 2026	35.85	35.94	35.75	35.88	35.69	0.17%	1,252
Jan 8, 2026	36.04	36.04	35.82	35.82	35.63	-1.21%	4,360
Jan 7, 2026	36.22	36.26	36.01	36.26	36.06	-0.87%	2,010
Jan 6, 2026	36.70	36.70	36.41	36.58	36.38	-0.16%	4,928
Jan 5, 2026	37.14	37.14	36.61	36.64	36.44	-0.60%	1,493
Jan 2, 2026	37.23	37.23	36.82	36.86	36.66	-1.23%	9,791
Dec 31, 2025	37.37	37.65	37.32	37.32	36.92	-0.69%	3,156
Dec 30, 2025	37.56	37.58	37.56	37.58	37.18	-0.13%	593
Dec 29, 2025	37.98	37.98	37.60	37.63	37.23	-0.71%	53,589
Dec 24, 2025	37.90	37.90	37.90	37.90	37.49	0.48%	114
Dec 23, 2025	37.72	37.72	37.72	37.72	37.32	-0.58%	108
Dec 22, 2025	38.41	38.41	37.92	37.94	37.53	-0.63%	3,237
Dec 19, 2025	37.45	38.35	37.45	38.18	37.77	1.80%	15,850
Dec 18, 2025	37.14	37.57	37.14	37.51	37.10	1.61%	3,471
Dec 17, 2025	37.04	37.04	36.91	36.91	36.52	-2.15%	2,908
Dec 16, 2025	37.80	37.80	37.65	37.72	37.32	-0.95%	2,005
Dec 15, 2025	37.70	38.08	37.70	38.08	37.67	0.79%	309
Dec 12, 2025	38.69	38.69	37.78	37.78	37.38	-2.43%	25,309
Dec 11, 2025	38.79	38.90	38.50	38.72	38.31	-0.77%	5,264
Dec 10, 2025	38.32	39.26	38.31	39.02	38.60	0.98%	4,930
Dec 9, 2025	38.30	38.79	38.30	38.64	38.23	0.99%	3,016
Dec 8, 2025	38.53	38.53	38.26	38.26	37.85	1.40%	701
Dec 4, 2025	37.56	37.73	37.56	37.73	37.33	-0.21%	821
Dec 3, 2025	37.50	37.81	37.50	37.81	37.41	1.15%	2,245
Dec 2, 2025	37.04	37.38	37.04	37.38	36.98	1.14%	1,864