Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	66.86	67.00	66.61	66.61	66.61	0.12%	4,757
Dec 4, 2025	67.00	67.00	66.21	66.53	66.53	0.27%	838
Dec 3, 2025	66.19	66.35	64.97	66.35	66.35	1.28%	4,875
Dec 2, 2025	65.45	65.64	65.34	65.51	65.51	-0.03%	1,820
Dec 1, 2025	66.05	66.57	65.43	65.53	65.53	-0.80%	2,367
Nov 28, 2025	65.68	66.06	65.68	66.06	66.06	0.09%	1,864
Nov 27, 2025	65.57	66.00	65.47	66.00	66.00	0.38%	1,025
Nov 26, 2025	66.49	66.49	65.12	65.75	65.75	-0.53%	1,462
Nov 25, 2025	66.38	66.45	65.87	66.10	66.10	-0.38%	4,840
Nov 24, 2025	66.58	66.58	65.98	66.35	66.35	0.36%	3,996
Nov 21, 2025	65.94	66.30	65.31	66.11	66.11	-3.23%	6,036
Nov 20, 2025	68.42	69.30	68.13	68.32	68.32	1.12%	5,520
Nov 19, 2025	66.44	68.22	66.44	67.56	67.56	1.79%	8,152
Nov 18, 2025	66.80	67.28	66.07	66.37	66.37	-2.67%	8,791
Nov 17, 2025	67.38	68.44	66.92	68.19	68.19	1.28%	8,924
Nov 14, 2025	66.21	67.33	65.51	67.33	67.33	1.49%	6,988
Nov 13, 2025	68.26	68.48	65.98	66.34	66.34	5.15%	23,642
Nov 12, 2025	61.94	63.09	61.94	63.09	63.09	2.59%	11,282
Nov 11, 2025	62.56	62.64	61.36	61.50	61.50	-0.49%	5,413
Nov 10, 2025	61.61	62.58	61.61	61.80	61.80	0.87%	1,889
Nov 7, 2025	61.56	61.82	61.20	61.27	61.27	-0.47%	3,722
Nov 6, 2025	62.17	62.84	61.56	61.56	61.56	-1.60%	4,940
Nov 5, 2025	63.03	63.23	62.36	62.56	62.56	-1.64%	10,907
Nov 4, 2025	64.15	64.85	63.60	63.60	63.60	-1.13%	9,235
Nov 3, 2025	64.42	65.03	64.06	64.33	64.33	1.72%	12,291
Oct 31, 2025	62.85	63.54	62.69	63.24	63.24	0.68%	2,342
Oct 30, 2025	61.53	62.98	61.47	62.81	62.81	1.29%	3,319
Oct 29, 2025	62.53	62.64	61.78	62.01	62.01	0.78%	8,304
Oct 28, 2025	61.26	61.72	61.03	61.53	61.53	0.51%	3,146
Oct 27, 2025	61.08	61.27	60.64	61.22	61.22	0.81%	2,021
Oct 24, 2025	60.68	61.06	60.47	60.73	60.73	-0.87%	5,326
Oct 23, 2025	61.35	61.35	60.76	61.26	61.26	1.56%	2,589
Oct 22, 2025	61.02	61.15	60.32	60.32	60.32	-1.36%	2,228
Oct 21, 2025	60.24	61.15	60.24	61.15	61.15	1.28%	2,291
Oct 20, 2025	60.33	60.88	60.05	60.38	60.38	1.24%	2,175
Oct 17, 2025	58.74	59.64	58.28	59.64	59.64	0.22%	4,380
Oct 16, 2025	59.80	60.06	59.51	59.51	59.51	-1.24%	2,402
Oct 15, 2025	59.27	60.35	58.95	60.26	60.26	1.89%	3,870
Oct 14, 2025	58.03	59.14	57.80	59.14	59.14	0.27%	6,449
Oct 13, 2025	59.13	59.64	58.88	58.98	58.98	-0.97%	2,580
Oct 10, 2025	60.70	60.76	59.56	59.56	59.56	-1.94%	4,482
Oct 9, 2025	60.61	60.76	60.09	60.74	60.74	0.51%	2,273
Oct 8, 2025	59.39	60.50	59.29	60.43	60.43	2.55%	9,142
Oct 7, 2025	58.75	59.20	58.58	58.93	58.93	1.13%	6,511
Oct 6, 2025	58.30	58.79	58.05	58.27	58.27	0.19%	7,032
Oct 3, 2025	58.10	58.46	57.84	58.16	58.16	-0.51%	924
Oct 2, 2025	58.83	59.24	58.42	58.46	58.11	0.46%	7,808
Oct 1, 2025	57.72	58.19	57.44	58.19	57.84	-0.03%	1,136
Sep 30, 2025	57.66	58.44	57.37	58.21	57.86	0.80%	4,602
Sep 29, 2025	57.51	57.88	57.37	57.75	57.40	0.68%	5,989