Skip to main content
Cisco Systems, Inc. (CSCO)
NASDAQ: CSCO · Real-Time Price · USD
70.40
-0.98 (-1.37%)
At close: Aug 13, 2025, 4:00 PM
70.24
-0.16 (-0.23%)
After-hours: Aug 13, 2025, 7:59 PM EDT

Cisco Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202571.8672.0370.2570.4070.40-1.37%35,398,071
Aug 12, 202570.7971.5070.5671.3871.381.00%21,940,975
Aug 11, 202572.3072.5570.3470.6770.67-1.56%28,911,377
Aug 8, 202570.2472.0270.2271.7971.792.70%31,662,369
Aug 7, 202569.8070.1469.2169.9069.901.00%22,579,586
Aug 6, 202567.9669.3567.7769.2169.212.50%23,107,772
Aug 5, 202568.6968.8767.4567.5267.52-1.42%15,434,498
Aug 4, 202567.7768.5167.6168.4968.492.06%17,052,199
Aug 1, 202567.5167.6166.5267.1167.11-1.42%21,650,021
Jul 31, 202568.3169.1567.8868.0868.08-0.29%18,529,227
Jul 30, 202567.8468.5867.3568.2868.280.46%15,518,176
Jul 29, 202568.2368.7367.8367.9667.960.06%15,261,761
Jul 28, 202567.7567.9667.3767.9267.92-1.12%20,558,376
Jul 25, 202568.3868.8268.0768.6968.690.59%11,590,038
Jul 24, 202568.3668.5967.9268.2968.29-0.48%13,534,009
Jul 23, 202568.3568.8368.0668.6268.620.67%13,042,257
Jul 22, 202568.3468.6068.0868.1668.16-0.26%14,527,150
Jul 21, 202567.9068.6267.7968.3468.340.43%14,674,208
Jul 18, 202568.7868.8467.9668.0568.05-0.37%16,145,084
Jul 17, 202567.5568.4767.5168.3068.301.38%20,400,008
Jul 16, 202567.1567.5666.9867.3767.370.28%15,156,132
Jul 15, 202567.6867.8867.1567.1867.18-0.94%13,944,576
Jul 14, 202567.8368.0367.2067.8267.82-0.19%16,451,389
Jul 11, 202568.2968.5067.6967.9567.95-1.18%14,699,412
Jul 10, 202569.2669.3968.5668.7668.76-0.74%15,006,059
Jul 9, 202568.5469.3268.3169.2769.270.99%23,765,949
Jul 8, 202568.8068.9268.3568.5968.59-0.49%21,182,565
Jul 7, 202569.0869.3068.6168.9368.93-0.63%23,985,157
Jul 3, 202568.1869.4768.1869.3769.371.14%17,973,495
Jul 2, 202568.6868.9468.1868.5968.19-0.74%16,655,191
Jul 1, 202569.3869.5568.6469.1068.69-0.40%21,939,473
Jun 30, 202568.8469.7868.7569.3868.971.06%32,561,232
Jun 27, 202568.8769.2268.3468.6568.25-0.44%26,224,620
Jun 26, 202568.7269.1668.4268.9568.551.11%23,154,032
Jun 25, 202567.8568.5367.7868.1967.790.44%19,395,693
Jun 24, 202567.7868.0467.3667.8967.490.76%23,162,709
Jun 23, 202566.3567.4966.2167.3866.981.60%34,029,979
Jun 20, 202566.4966.6565.7266.3265.930.73%50,421,676
Jun 18, 202565.6966.3465.3865.8465.450.78%22,664,169
Jun 17, 202565.6466.1565.0265.3364.95-0.27%18,845,236
Jun 16, 202565.1965.6264.8565.5165.132.22%16,957,712
Jun 13, 202564.5964.7363.9364.0963.71-1.55%14,634,981
Jun 12, 202564.3265.2164.1165.1064.721.42%15,160,768
Jun 11, 202565.1165.1563.8764.1963.81-1.47%20,442,571
Jun 10, 202566.0166.0864.8165.1564.77-1.14%17,214,901
Jun 9, 202566.1266.3665.5965.9065.51-0.24%13,689,756
Jun 6, 202565.3266.1665.2366.0665.672.23%20,943,758
Jun 5, 202564.4864.9164.2864.6264.240.36%17,058,566
Jun 4, 202564.6664.8964.3564.3964.010.05%14,770,949
Jun 3, 202563.8064.4663.7264.3663.980.80%15,156,856