Cisco Systems, Inc. (CSCO)
NASDAQ: CSCO · Real-Time Price · USD
77.97
+0.21 (0.27%)
At close: Dec 5, 2025, 4:00 PM EST
78.09
+0.12 (0.15%)
After-hours: Dec 5, 2025, 7:59 PM EST
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.97 | 78.19 | 77.40 | 77.97 | 77.97 | 0.27% | 12,490,034 |
| Dec 4, 2025 | 77.69 | 77.86 | 77.17 | 77.76 | 77.76 | 0.01% | 12,561,748 |
| Dec 3, 2025 | 76.59 | 77.82 | 75.65 | 77.75 | 77.75 | 1.14% | 16,088,439 |
| Dec 2, 2025 | 76.16 | 77.00 | 75.76 | 76.87 | 76.87 | 1.09% | 14,619,070 |
| Dec 1, 2025 | 76.67 | 76.82 | 75.93 | 76.04 | 76.04 | -1.17% | 15,529,584 |
| Nov 28, 2025 | 76.14 | 76.96 | 75.81 | 76.94 | 76.94 | 1.14% | 7,320,910 |
| Nov 26, 2025 | 76.46 | 76.60 | 75.34 | 76.07 | 76.07 | -0.33% | 15,972,623 |
| Nov 25, 2025 | 76.49 | 77.06 | 76.08 | 76.32 | 76.32 | 0.10% | 18,818,801 |
| Nov 24, 2025 | 76.49 | 76.88 | 75.68 | 76.24 | 76.24 | 0.18% | 26,691,466 |
| Nov 21, 2025 | 75.64 | 76.94 | 75.47 | 76.10 | 76.10 | 0.87% | 24,428,764 |
| Nov 20, 2025 | 79.12 | 80.06 | 75.32 | 75.44 | 75.44 | -3.76% | 27,381,867 |
| Nov 19, 2025 | 77.30 | 78.93 | 77.16 | 78.39 | 78.39 | 1.32% | 24,759,661 |
| Nov 18, 2025 | 77.55 | 78.20 | 76.45 | 77.37 | 77.37 | -0.53% | 26,025,484 |
| Nov 17, 2025 | 77.89 | 79.39 | 77.47 | 77.78 | 77.78 | -0.28% | 28,720,146 |
| Nov 14, 2025 | 76.58 | 78.67 | 75.84 | 78.00 | 78.00 | 0.80% | 38,819,557 |
| Nov 13, 2025 | 77.95 | 79.50 | 76.65 | 77.38 | 77.38 | 4.62% | 57,638,526 |
| Nov 12, 2025 | 71.91 | 74.21 | 71.72 | 73.96 | 73.96 | 3.14% | 57,591,646 |
| Nov 11, 2025 | 71.74 | 72.25 | 71.10 | 71.71 | 71.71 | -0.53% | 21,412,890 |
| Nov 10, 2025 | 71.76 | 72.50 | 71.15 | 72.09 | 72.09 | 1.44% | 22,201,248 |
| Nov 7, 2025 | 71.39 | 71.59 | 70.54 | 71.07 | 71.07 | 0.04% | 16,913,726 |
| Nov 6, 2025 | 71.71 | 72.23 | 70.69 | 71.04 | 71.04 | -1.47% | 16,469,949 |
| Nov 5, 2025 | 72.22 | 72.58 | 71.34 | 72.10 | 72.10 | -0.30% | 16,113,484 |
| Nov 4, 2025 | 73.90 | 73.99 | 71.98 | 72.32 | 72.32 | -2.86% | 22,345,025 |
| Nov 3, 2025 | 74.61 | 74.84 | 73.62 | 74.45 | 74.45 | 1.83% | 21,733,387 |
| Oct 31, 2025 | 72.72 | 73.48 | 72.43 | 73.11 | 73.11 | 0.27% | 24,007,995 |
| Oct 30, 2025 | 71.37 | 73.11 | 71.34 | 72.91 | 72.91 | 2.22% | 18,101,769 |
| Oct 29, 2025 | 72.68 | 72.82 | 70.92 | 71.33 | 71.33 | -1.78% | 18,020,591 |
| Oct 28, 2025 | 71.20 | 72.68 | 71.03 | 72.62 | 72.62 | 1.72% | 19,896,779 |
| Oct 27, 2025 | 70.54 | 71.46 | 70.43 | 71.39 | 71.39 | 1.08% | 15,986,782 |
| Oct 24, 2025 | 70.64 | 70.94 | 70.06 | 70.63 | 70.63 | 0.51% | 13,075,554 |
| Oct 23, 2025 | 70.60 | 71.24 | 70.23 | 70.27 | 70.27 | -0.55% | 14,614,128 |
| Oct 22, 2025 | 70.86 | 70.97 | 69.85 | 70.66 | 70.66 | -0.08% | 14,967,248 |
| Oct 21, 2025 | 70.58 | 71.24 | 70.38 | 70.72 | 70.72 | 0.10% | 15,763,347 |
| Oct 20, 2025 | 70.12 | 70.97 | 70.12 | 70.65 | 70.65 | 0.74% | 12,183,524 |
| Oct 17, 2025 | 69.06 | 70.77 | 68.95 | 70.13 | 70.13 | 1.51% | 16,286,931 |
| Oct 16, 2025 | 69.78 | 70.07 | 68.57 | 69.09 | 69.09 | -0.62% | 13,950,643 |
| Oct 15, 2025 | 69.31 | 70.30 | 68.82 | 69.52 | 69.52 | 1.25% | 16,260,540 |
| Oct 14, 2025 | 67.11 | 69.16 | 66.81 | 68.66 | 68.66 | 1.78% | 15,402,046 |
| Oct 13, 2025 | 68.55 | 68.89 | 67.13 | 67.46 | 67.46 | -0.71% | 14,127,945 |
| Oct 10, 2025 | 70.41 | 70.81 | 67.89 | 67.94 | 67.94 | -2.89% | 20,961,507 |
| Oct 9, 2025 | 70.31 | 70.62 | 69.03 | 69.96 | 69.96 | -0.53% | 21,209,483 |
| Oct 8, 2025 | 69.81 | 70.76 | 69.00 | 70.33 | 70.33 | 1.95% | 34,246,259 |
| Oct 7, 2025 | 68.92 | 69.23 | 68.45 | 68.99 | 68.99 | 0.11% | 16,493,157 |
| Oct 6, 2025 | 68.44 | 68.95 | 67.81 | 68.91 | 68.91 | 1.46% | 21,952,715 |
| Oct 3, 2025 | 67.95 | 68.59 | 67.65 | 67.92 | 67.92 | -0.57% | 11,113,184 |
| Oct 2, 2025 | 69.18 | 69.49 | 68.26 | 68.31 | 67.90 | -0.64% | 15,708,257 |
| Oct 1, 2025 | 67.90 | 68.82 | 67.69 | 68.75 | 68.34 | 0.48% | 15,530,716 |
| Sep 30, 2025 | 67.71 | 68.77 | 67.69 | 68.42 | 68.01 | 1.03% | 20,498,939 |
| Sep 29, 2025 | 67.72 | 67.95 | 67.44 | 67.72 | 67.31 | 0.74% | 14,358,252 |
| Sep 26, 2025 | 67.87 | 67.91 | 66.85 | 67.22 | 66.82 | -0.93% | 15,077,408 |
| Sep 25, 2025 | 67.32 | 68.24 | 67.11 | 67.85 | 67.44 | 0.79% | 22,351,675 |
| Sep 24, 2025 | 67.70 | 67.87 | 66.89 | 67.32 | 66.92 | -0.33% | 17,433,102 |
| Sep 23, 2025 | 67.58 | 68.22 | 67.07 | 67.54 | 67.13 | -0.31% | 22,240,010 |
| Sep 22, 2025 | 67.86 | 68.00 | 67.30 | 67.75 | 67.34 | -0.67% | 20,396,683 |
| Sep 19, 2025 | 68.92 | 68.92 | 67.18 | 68.21 | 67.80 | -0.68% | 47,822,501 |
| Sep 18, 2025 | 67.90 | 68.76 | 67.48 | 68.68 | 68.27 | 1.42% | 20,279,009 |
| Sep 17, 2025 | 67.00 | 67.88 | 66.38 | 67.72 | 67.31 | 1.18% | 18,652,123 |
| Sep 16, 2025 | 67.02 | 67.38 | 66.55 | 66.93 | 66.53 | -0.13% | 18,019,318 |
| Sep 15, 2025 | 66.51 | 67.20 | 66.35 | 67.02 | 66.62 | 0.74% | 16,203,088 |
| Sep 12, 2025 | 66.88 | 67.34 | 66.13 | 66.53 | 66.13 | -1.71% | 18,529,180 |
| Sep 11, 2025 | 68.31 | 68.57 | 67.51 | 67.69 | 67.28 | -0.65% | 17,560,793 |
| Sep 10, 2025 | 67.59 | 68.32 | 67.12 | 68.13 | 67.72 | 1.17% | 14,689,475 |
| Sep 9, 2025 | 66.74 | 67.44 | 66.64 | 67.34 | 66.94 | 0.69% | 11,649,370 |
| Sep 8, 2025 | 66.72 | 67.01 | 66.35 | 66.88 | 66.48 | -0.03% | 14,038,024 |
| Sep 5, 2025 | 67.72 | 68.10 | 66.48 | 66.90 | 66.50 | -1.60% | 21,050,788 |
| Sep 4, 2025 | 68.10 | 68.41 | 67.41 | 67.99 | 67.58 | 0.47% | 14,388,533 |
| Sep 3, 2025 | 68.05 | 68.13 | 67.33 | 67.67 | 67.26 | -0.19% | 14,320,143 |
| Sep 2, 2025 | 68.11 | 68.32 | 67.38 | 67.80 | 67.39 | -1.87% | 18,928,844 |
| Aug 29, 2025 | 69.11 | 69.46 | 68.84 | 69.09 | 68.68 | -0.49% | 14,952,966 |
| Aug 28, 2025 | 68.36 | 69.58 | 68.35 | 69.43 | 69.01 | 1.45% | 15,256,031 |
| Aug 27, 2025 | 68.32 | 68.75 | 68.15 | 68.44 | 68.03 | 0.07% | 13,876,664 |
| Aug 26, 2025 | 67.17 | 68.75 | 67.11 | 68.39 | 67.98 | 1.86% | 28,307,872 |
| Aug 25, 2025 | 67.28 | 67.50 | 67.11 | 67.14 | 66.74 | -0.27% | 11,724,472 |
| Aug 22, 2025 | 67.33 | 68.04 | 67.01 | 67.32 | 66.92 | 0.45% | 16,830,586 |
| Aug 21, 2025 | 67.10 | 67.22 | 66.47 | 67.02 | 66.62 | -0.13% | 12,456,622 |
| Aug 20, 2025 | 66.82 | 67.19 | 66.54 | 67.11 | 66.71 | 0.52% | 14,946,418 |
| Aug 19, 2025 | 66.76 | 67.52 | 66.48 | 66.76 | 66.36 | -0.28% | 18,746,598 |
| Aug 18, 2025 | 66.08 | 67.11 | 65.75 | 66.95 | 66.55 | 1.13% | 20,903,411 |
| Aug 15, 2025 | 68.45 | 68.65 | 65.86 | 66.20 | 65.80 | -4.47% | 40,877,322 |
| Aug 14, 2025 | 68.00 | 70.61 | 67.48 | 69.30 | 68.88 | -1.56% | 39,317,329 |
| Aug 13, 2025 | 71.86 | 72.03 | 70.25 | 70.40 | 69.98 | -1.37% | 38,096,360 |
| Aug 12, 2025 | 70.79 | 71.50 | 70.56 | 71.38 | 70.95 | 1.00% | 21,940,975 |
| Aug 11, 2025 | 72.30 | 72.55 | 70.34 | 70.67 | 70.25 | -1.56% | 28,911,377 |
| Aug 8, 2025 | 70.24 | 72.02 | 70.22 | 71.79 | 71.36 | 2.70% | 31,662,369 |
| Aug 7, 2025 | 69.80 | 70.14 | 69.21 | 69.90 | 69.48 | 1.00% | 22,579,586 |
| Aug 6, 2025 | 67.96 | 69.35 | 67.77 | 69.21 | 68.79 | 2.50% | 23,107,772 |
| Aug 5, 2025 | 68.69 | 68.87 | 67.45 | 67.52 | 67.11 | -1.42% | 15,434,498 |
| Aug 4, 2025 | 67.77 | 68.51 | 67.61 | 68.49 | 68.08 | 2.06% | 17,052,199 |
| Aug 1, 2025 | 67.51 | 67.61 | 66.52 | 67.11 | 66.71 | -1.42% | 21,650,021 |
| Jul 31, 2025 | 68.31 | 69.15 | 67.88 | 68.08 | 67.67 | -0.29% | 18,529,227 |
| Jul 30, 2025 | 67.84 | 68.58 | 67.35 | 68.28 | 67.87 | 0.46% | 15,518,176 |
| Jul 29, 2025 | 68.23 | 68.73 | 67.83 | 67.96 | 67.55 | 0.06% | 15,261,761 |
| Jul 28, 2025 | 67.75 | 67.96 | 67.37 | 67.92 | 67.51 | -1.12% | 20,558,376 |
| Jul 25, 2025 | 68.38 | 68.82 | 68.07 | 68.69 | 68.28 | 0.59% | 11,590,038 |
| Jul 24, 2025 | 68.36 | 68.59 | 67.92 | 68.29 | 67.88 | -0.48% | 13,534,009 |
| Jul 23, 2025 | 68.35 | 68.83 | 68.06 | 68.62 | 68.21 | 0.67% | 13,042,257 |
| Jul 22, 2025 | 68.34 | 68.60 | 68.08 | 68.16 | 67.75 | -0.26% | 14,527,150 |
| Jul 21, 2025 | 67.90 | 68.62 | 67.79 | 68.34 | 67.93 | 0.43% | 14,674,208 |
| Jul 18, 2025 | 68.78 | 68.84 | 67.96 | 68.05 | 67.64 | -0.37% | 16,145,084 |
| Jul 17, 2025 | 67.55 | 68.47 | 67.51 | 68.30 | 67.89 | 1.38% | 20,400,008 |