Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	66.63	66.63	66.63	66.63	66.63	0.20%	-
Dec 4, 2025	66.51	66.73	66.23	66.50	66.50	0.33%	216
Dec 3, 2025	66.15	66.15	66.00	66.28	66.28	1.36%	31
Dec 2, 2025	65.15	65.39	65.15	65.39	65.39	-0.03%	41
Dec 1, 2025	66.22	66.22	65.41	65.41	65.41	-1.00%	143
Nov 28, 2025	65.57	65.57	65.57	66.07	66.07	0.35%	62
Nov 27, 2025	65.63	65.63	65.57	65.84	65.84	0.26%	37
Nov 26, 2025	66.19	66.19	65.60	65.67	65.67	-0.55%	161
Nov 25, 2025	66.19	66.19	66.05	66.03	66.03	-0.48%	1,030
Nov 24, 2025	66.51	66.51	66.51	66.35	66.35	0.12%	13
Nov 21, 2025	65.14	66.09	65.14	66.27	66.27	-3.17%	438
Nov 20, 2025	68.08	69.34	68.08	68.44	68.44	1.21%	147
Nov 19, 2025	67.07	68.14	67.07	67.62	67.62	1.81%	166
Nov 18, 2025	67.06	67.06	66.17	66.42	66.42	-2.54%	113
Nov 17, 2025	67.35	68.28	66.92	68.15	68.15	1.11%	792
Nov 14, 2025	66.30	67.40	66.00	67.40	67.40	1.60%	1,815
Nov 13, 2025	68.25	68.25	66.05	66.34	66.34	5.30%	1,390
Nov 12, 2025	62.02	63.00	62.02	63.00	63.00	2.26%	2,412
Nov 11, 2025	61.79	61.79	61.65	61.61	61.61	-0.40%	571
Nov 10, 2025	62.23	62.60	61.86	61.86	61.86	1.00%	785
Nov 7, 2025	61.41	61.41	61.19	61.25	61.25	-0.66%	180
Nov 6, 2025	62.46	62.46	61.95	61.66	61.66	-1.44%	38
Nov 5, 2025	62.99	62.99	62.41	62.56	62.56	-1.77%	147
Nov 4, 2025	64.10	64.60	63.61	63.69	63.69	-0.83%	785
Nov 3, 2025	64.62	64.84	64.10	64.22	64.22	1.65%	116
Oct 31, 2025	62.67	63.18	62.56	63.18	63.18	0.38%	47
Oct 30, 2025	61.60	61.60	61.60	62.94	62.94	1.60%	400
Oct 29, 2025	64.83	64.83	61.95	61.95	61.95	0.78%	334
Oct 28, 2025	61.25	61.81	61.25	61.47	61.47	0.39%	149
Oct 27, 2025	60.96	60.96	60.96	61.23	61.23	0.89%	150
Oct 24, 2025	60.78	60.78	60.51	60.69	60.69	-0.91%	216
Oct 23, 2025	60.94	61.19	60.94	61.25	61.25	1.49%	372
Oct 22, 2025	60.35	60.35	60.35	60.35	60.35	-1.29%	-
Oct 21, 2025	61.14	61.14	61.14	61.14	61.14	1.33%	-
Oct 20, 2025	60.46	60.47	60.16	60.34	60.34	1.29%	1,150
Oct 17, 2025	56.62	59.56	56.62	59.57	59.57	0.07%	788
Oct 16, 2025	59.74	60.10	59.69	59.53	59.53	-1.36%	719
Oct 15, 2025	60.38	60.50	60.29	60.35	60.35	2.10%	93
Oct 14, 2025	58.28	58.55	58.17	59.11	59.11	0.39%	39
Oct 13, 2025	59.43	59.43	58.98	58.88	58.88	-1.34%	645
Oct 10, 2025	60.53	60.91	59.68	59.68	59.68	-1.70%	211
Oct 9, 2025	60.60	60.61	60.35	60.71	60.71	0.58%	303
Oct 8, 2025	59.40	60.39	59.27	60.36	60.36	2.31%	1,016
Oct 7, 2025	59.11	59.27	58.79	59.00	59.00	1.27%	220
Oct 6, 2025	58.35	58.35	57.92	58.26	58.26	0.19%	22
Oct 3, 2025	58.23	58.23	58.23	58.15	58.15	1.79%	25
Oct 2, 2025	58.50	58.50	58.50	57.13	57.13	-1.97%	150
Oct 1, 2025	58.24	58.28	58.24	58.28	57.93	0.10%	27
Sep 30, 2025	58.25	58.25	57.75	58.22	57.87	0.66%	111
Sep 29, 2025	57.54	57.54	57.54	57.84	57.49	0.63%	35