Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	88.36	88.36	85.79	86.90	-	-1.54%	11,855,582
Apr 27, 2026	89.28	89.50	87.64	88.26	88.26	-0.84%	13,797,489
Apr 24, 2026	87.41	89.73	87.41	89.01	89.01	0.47%	18,876,240
Apr 23, 2026	89.32	90.00	88.27	88.59	88.59	-1.35%	21,112,409
Apr 22, 2026	89.93	90.45	89.48	89.80	89.80	0.11%	16,879,658
Apr 21, 2026	87.92	89.80	87.16	89.70	89.70	2.27%	18,598,652
Apr 20, 2026	86.20	88.35	85.86	87.71	87.71	1.69%	16,627,427
Apr 17, 2026	85.19	86.38	84.60	86.25	86.25	2.07%	20,143,996
Apr 16, 2026	82.08	84.53	82.00	84.50	84.50	2.60%	14,475,389
Apr 15, 2026	82.53	82.66	80.88	82.36	82.36	-0.30%	15,061,844
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	1.40%	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
Feb 3, 2026	80.81	83.25	80.81	83.11	82.66	3.06%	34,962,142
Feb 2, 2026	78.12	81.16	78.00	80.64	80.21	2.96%	28,238,589
Jan 30, 2026	78.09	78.80	77.72	78.32	77.90	-0.14%	26,458,381
Jan 29, 2026	79.11	79.48	77.63	78.43	78.01	-0.67%	22,642,940
Jan 28, 2026	78.93	79.04	78.02	78.96	78.53	0.36%	14,022,934
Jan 27, 2026	77.19	78.91	77.05	78.68	78.26	2.17%	17,756,731
Jan 26, 2026	76.47	77.42	75.64	77.01	76.59	3.24%	24,714,398
Jan 23, 2026	73.95	75.07	73.71	74.59	74.19	0.35%	13,125,530
Jan 22, 2026	74.11	74.78	73.88	74.33	73.93	0.87%	12,879,824
Jan 21, 2026	73.95	74.36	73.01	73.69	73.29	0.46%	18,210,166
Jan 20, 2026	74.52	74.87	73.21	73.35	72.95	-2.45%	23,999,666
Jan 16, 2026	75.64	75.99	74.60	75.19	74.78	-0.08%	25,743,335
Jan 15, 2026	75.22	76.05	74.91	75.25	74.84	1.13%	18,213,022
Jan 14, 2026	74.93	75.11	73.82	74.41	74.01	-1.40%	17,801,259
Jan 13, 2026	73.99	75.50	73.86	75.47	75.06	1.97%	17,809,917
Jan 12, 2026	72.91	74.05	72.80	74.01	73.61	0.18%	20,985,705
Jan 9, 2026	73.45	74.33	73.34	73.88	73.48	-0.11%	19,104,125
Jan 8, 2026	74.31	74.46	73.55	73.96	73.56	-1.02%	17,192,241
Jan 7, 2026	75.12	75.38	74.20	74.72	74.32	-0.68%	20,347,449
Jan 6, 2026	75.53	75.73	74.81	75.23	74.82	-0.46%	17,017,204
Jan 5, 2026	76.45	76.78	75.21	75.58	75.17	-0.60%	16,328,806
Jan 2, 2026	76.65	76.95	75.61	76.04	75.63	-1.29%	15,749,835
Dec 31, 2025	77.34	77.82	76.88	77.03	76.21	-0.49%	13,570,464
Dec 30, 2025	77.81	77.81	77.17	77.41	76.58	-0.49%	13,952,182
Dec 29, 2025	78.03	78.30	77.52	77.79	76.96	-0.47%	17,941,801
Dec 26, 2025	78.10	78.28	77.93	78.16	77.32	0.18%	10,158,005
Dec 24, 2025	78.02	78.29	77.85	78.02	77.19	-	9,104,399
Dec 23, 2025	77.61	78.12	77.59	78.02	77.19	-0.12%	16,712,896
Dec 22, 2025	79.02	79.15	77.96	78.11	77.28	-0.40%	18,016,052
Dec 19, 2025	76.97	79.17	76.79	78.42	77.58	1.91%	84,881,911
Dec 18, 2025	76.33	77.81	76.26	76.95	76.13	1.25%	19,249,353
Dec 17, 2025	77.90	78.20	75.92	76.00	75.19	-2.00%	26,094,403
Dec 16, 2025	78.11	78.61	77.38	77.55	76.72	-0.89%	17,737,171
Dec 15, 2025	78.21	78.71	77.54	78.25	77.41	0.58%	17,646,019
Dec 12, 2025	79.46	79.56	77.72	77.80	76.97	-1.85%	16,672,267
Dec 11, 2025	80.24	80.37	78.83	79.27	78.42	-1.22%	18,652,338
Dec 10, 2025	78.83	80.82	78.80	80.25	79.39	0.93%	21,302,732
Dec 9, 2025	78.79	79.88	78.51	79.51	78.66	0.82%	15,737,451
Dec 8, 2025	78.21	79.38	78.12	78.86	78.02	1.14%	17,454,461
Dec 5, 2025	77.97	78.19	77.40	77.97	77.14	0.27%	12,579,353
Dec 4, 2025	77.69	77.86	77.17	77.76	76.93	0.01%	12,572,641
Dec 3, 2025	76.59	77.82	75.65	77.75	76.92	1.14%	16,088,439