Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	114.98	118.18	114.73	117.70	-	3.45%	7,301,022
Jun 26, 2026	117.18	117.18	112.86	113.77	113.77	-4.37%	50,091,452
Jun 25, 2026	120.81	121.14	117.56	118.97	118.97	-0.63%	26,081,079
Jun 24, 2026	120.57	122.89	119.03	119.73	119.73	-1.17%	21,735,923
Jun 23, 2026	118.54	122.34	117.65	121.15	121.15	-0.31%	22,654,403
Jun 22, 2026	119.60	122.09	119.60	121.53	121.53	1.66%	20,174,065
Jun 18, 2026	118.60	120.32	117.30	119.54	119.54	1.88%	52,284,353
Jun 17, 2026	118.96	119.66	116.94	117.33	117.33	-1.87%	18,472,047
Jun 16, 2026	120.29	120.77	119.20	119.57	119.57	-0.50%	16,644,328
Jun 15, 2026	122.56	122.59	119.53	120.17	120.17	-0.77%	23,147,980
Jun 12, 2026	122.35	122.79	120.73	121.10	121.10	-0.60%	18,223,791
Jun 11, 2026	117.18	122.55	116.50	121.83	121.83	2.55%	24,625,503
Jun 10, 2026	119.72	120.95	118.36	118.80	118.80	-1.30%	19,740,500
Jun 9, 2026	123.26	124.22	117.10	120.36	120.36	-3.05%	22,744,082
Jun 8, 2026	123.56	126.44	122.00	124.15	124.15	2.06%	24,288,219
Jun 5, 2026	128.66	128.84	121.55	121.64	121.64	-6.43%	33,169,341
Jun 4, 2026	126.06	130.37	124.14	130.00	130.00	2.77%	23,339,462
Jun 3, 2026	126.16	129.42	124.92	126.50	126.50	-1.17%	29,972,466
Jun 2, 2026	122.49	128.22	122.49	128.00	128.00	5.50%	26,451,524
Jun 1, 2026	119.80	121.95	118.30	121.33	121.33	0.76%	23,966,809
May 29, 2026	117.82	121.43	117.01	120.42	120.42	1.50%	42,179,257
May 28, 2026	120.53	120.72	117.96	118.64	118.64	-0.86%	20,631,315
May 27, 2026	117.94	120.39	116.77	119.67	119.67	1.13%	21,712,598
May 26, 2026	120.54	120.77	117.10	118.33	118.33	-1.73%	26,607,165
May 22, 2026	118.46	120.79	117.68	120.41	120.41	1.87%	22,237,164
May 21, 2026	114.13	118.60	113.57	118.20	118.20	3.37%	22,700,582
May 20, 2026	115.69	116.92	113.85	114.35	114.35	-0.89%	26,154,759
May 19, 2026	117.04	118.50	114.79	115.38	115.38	-2.94%	32,525,484
May 18, 2026	118.80	119.39	116.03	118.88	118.88	0.57%	24,763,515
May 15, 2026	114.61	118.83	114.00	118.21	118.21	2.32%	38,519,632
May 14, 2026	117.55	119.36	113.97	115.53	115.53	13.41%	70,932,274
May 13, 2026	99.40	102.01	99.29	101.87	101.87	2.60%	45,241,625
May 12, 2026	99.52	99.93	97.77	99.29	99.29	0.58%	28,810,761
May 11, 2026	96.35	98.83	95.33	98.72	98.72	2.23%	31,852,518
May 8, 2026	93.33	97.02	93.14	96.57	96.57	4.79%	24,652,516
May 7, 2026	92.00	92.73	91.61	92.16	92.16	0.57%	17,062,273
May 6, 2026	92.64	93.42	91.00	91.64	91.64	-2.82%	27,026,571
May 5, 2026	93.82	94.72	93.38	94.30	94.30	1.80%	13,456,167
May 4, 2026	91.85	93.10	91.19	92.63	92.63	0.85%	12,684,762
May 1, 2026	91.75	92.92	91.16	91.85	91.85	0.38%	16,095,733
Apr 30, 2026	89.82	91.67	89.32	91.50	91.50	2.15%	21,686,744
Apr 29, 2026	87.32	89.63	86.84	89.57	89.57	3.12%	15,427,938
Apr 28, 2026	88.55	88.55	85.78	86.86	86.86	-1.59%	16,889,305
Apr 27, 2026	89.28	89.50	87.64	88.26	88.26	-0.84%	13,810,462
Apr 24, 2026	87.41	89.73	87.41	89.01	89.01	0.47%	18,969,943
Apr 23, 2026	89.32	90.00	88.27	88.59	88.59	-1.35%	21,156,673
Apr 22, 2026	89.93	90.45	89.48	89.80	89.80	0.11%	16,986,137
Apr 21, 2026	87.92	89.80	87.16	89.70	89.70	2.27%	18,653,426
Apr 20, 2026	86.20	88.35	85.86	87.71	87.71	1.69%	16,695,607
Apr 17, 2026	85.19	86.38	84.60	86.25	86.25	2.07%	20,321,934
Apr 16, 2026	82.08	84.53	82.00	84.50	84.50	2.60%	14,608,997
Apr 15, 2026	82.53	82.66	80.88	82.36	82.36	-0.30%	15,066,393
Apr 14, 2026	82.03	82.65	81.36	82.61	82.61	0.32%	17,856,812
Apr 13, 2026	82.04	82.39	81.25	82.35	82.35	0.16%	19,997,517
Apr 10, 2026	83.89	84.56	81.62	82.22	82.22	-1.14%	17,571,101
Apr 9, 2026	83.85	84.77	82.15	83.17	83.17	-0.63%	17,611,742
Apr 8, 2026	82.31	83.74	81.50	83.70	83.70	3.74%	19,621,913
Apr 7, 2026	80.02	80.89	79.42	80.68	80.68	0.30%	13,428,102
Apr 6, 2026	79.12	80.48	79.02	80.44	80.44	1.79%	16,388,596
Apr 2, 2026	76.73	79.10	76.54	79.02	79.02	1.95%	12,634,890
Apr 1, 2026	78.00	79.12	77.81	77.93	77.51	0.44%	21,309,015
Mar 31, 2026	77.89	78.19	76.31	77.59	77.17	0.71%	25,105,709
Mar 30, 2026	79.86	80.39	76.59	77.04	76.62	-3.60%	24,306,314
Mar 27, 2026	81.98	82.12	79.40	79.92	79.49	-2.73%	20,557,432
Mar 26, 2026	82.07	83.11	81.81	82.16	81.72	0.40%	26,649,615
Mar 25, 2026	81.00	82.68	80.89	81.83	81.39	1.20%	23,146,025
Mar 24, 2026	78.37	80.94	78.13	80.86	80.42	2.59%	23,527,997
Mar 23, 2026	78.64	79.51	78.42	78.82	78.40	1.51%	20,072,230
Mar 20, 2026	78.45	79.04	76.71	77.65	77.23	-1.10%	90,380,827
Mar 19, 2026	77.55	78.88	76.92	78.51	78.09	1.17%	17,519,554
Mar 18, 2026	79.74	80.03	77.53	77.60	77.18	-2.11%	18,827,580
Mar 17, 2026	79.18	80.05	78.82	79.27	78.84	0.47%	16,210,461
Mar 16, 2026	78.92	79.17	78.19	78.90	78.47	0.73%	14,715,059
Mar 13, 2026	78.07	79.26	77.94	78.33	77.91	0.76%	19,080,391
Mar 12, 2026	76.95	78.13	76.95	77.74	77.32	-0.46%	19,969,503
Mar 11, 2026	77.64	78.50	77.12	78.10	77.68	0.51%	14,727,408
Mar 10, 2026	77.14	79.01	77.10	77.70	77.28	1.96%	24,836,040
Mar 9, 2026	77.18	77.56	75.20	76.21	75.80	-3.09%	32,855,943
Mar 6, 2026	78.52	79.52	78.35	78.64	78.22	-1.71%	20,621,217
Mar 5, 2026	79.99	81.17	79.05	80.01	79.58	-1.06%	26,844,846
Mar 4, 2026	79.20	80.96	78.53	80.87	80.43	2.42%	20,388,106
Mar 3, 2026	78.38	79.44	77.57	78.96	78.53	-0.58%	17,521,056
Mar 2, 2026	78.75	79.52	77.69	79.42	78.99	-0.05%	18,540,352
Feb 27, 2026	77.65	79.53	77.07	79.46	79.03	1.74%	27,498,011
Feb 26, 2026	78.94	79.34	77.72	78.10	77.68	-1.29%	19,608,020
Feb 25, 2026	78.45	79.42	78.26	79.12	78.69	1.25%	22,721,822
Feb 24, 2026	77.74	78.71	77.47	78.14	77.72	0.51%	19,485,070
Feb 23, 2026	78.85	79.48	76.94	77.74	77.32	-1.84%	24,485,907
Feb 20, 2026	78.13	79.33	78.13	79.20	78.77	0.81%	29,461,609
Feb 19, 2026	77.99	79.16	77.87	78.56	78.14	0.49%	18,443,221
Feb 18, 2026	76.55	78.60	76.49	78.18	77.76	1.73%	20,648,814
Feb 17, 2026	76.95	77.57	76.48	76.85	76.44	-	24,792,719
Feb 13, 2026	74.38	77.30	73.42	76.85	76.44	2.47%	42,886,422
Feb 12, 2026	79.61	80.37	74.09	75.00	74.60	-12.32%	68,098,557
Feb 11, 2026	86.06	87.14	85.13	85.54	85.08	-0.87%	34,455,759
Feb 10, 2026	86.97	88.19	86.13	86.29	85.82	-0.56%	32,113,842
Feb 9, 2026	84.73	87.25	84.31	86.78	86.31	2.31%	22,908,419
Feb 6, 2026	83.56	85.00	82.81	84.82	84.36	2.99%	23,936,580
Feb 5, 2026	80.86	83.31	80.81	82.36	81.92	1.48%	24,236,539
Feb 4, 2026	83.98	84.24	81.14	81.16	80.72	-2.35%	39,765,730