Cisco Systems, Inc. - CSCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	77.67	77.76	77.76	77.86	77.17	10.97M
December 03, 2025	76.7	77.75	77.75	77.82	75.65	15.38M
December 02, 2025	76.2	76.88	76.88	76.98	75.76	10.55M
December 01, 2025	76.67	76.04	76.04	76.82	75.93	15.53M
November 28, 2025	76.14	76.94	76.94	76.96	75.81	7.32M
November 26, 2025	76.46	76.07	76.07	76.6	75.34	15.92M
November 25, 2025	76.49	76.32	76.32	77.06	76.08	18.72M
November 24, 2025	76.49	76.24	76.24	76.88	75.68	26.69M
November 21, 2025	75.64	76.1	76.1	76.94	75.47	24.14M
November 20, 2025	79.25	75.44	75.44	80.06	75.38	27.06M
November 19, 2025	77.35	78.39	78.39	78.93	77.16	22.59M
November 18, 2025	77.55	77.37	77.37	78.2	76.45	26.01M
November 17, 2025	77.89	77.78	77.78	79.39	77.47	28.72M
November 14, 2025	76.58	78	78	78.67	75.84	36.72M
November 13, 2025	77.95	77.38	77.38	79.5	76.65	54.71M
November 12, 2025	71.9	73.96	73.96	74.21	71.72	45.81M
November 11, 2025	71.79	71.71	71.71	72.25	71.1	19.57M
November 10, 2025	71.76	72.09	72.09	72.5	71.15	22.2M
November 07, 2025	71.39	71.07	71.07	71.58	70.54	15.09M
November 06, 2025	71.71	71.04	71.04	72.23	70.69	15.17M
November 05, 2025	72.21	72.1	72.1	72.58	71.35	15.97M
November 04, 2025	73.9	72.32	72.32	73.99	72.13	21.85M
November 03, 2025	74.84	74.45	74.45	74.84	73.62	21.66M
October 31, 2025	72.72	73.11	73.11	73.48	72.43	24.01M
October 30, 2025	71.51	72.91	72.91	73.1	71.34	18.06M
October 29, 2025	72.68	71.33	71.33	72.82	70.92	18.02M
October 28, 2025	71.2	72.62	72.62	72.68	71.03	19.9M
October 27, 2025	70.54	71.39	71.39	71.46	70.43	15.6M
October 24, 2025	70.64	70.63	70.63	70.94	70.06	13.03M
October 23, 2025	70.6	70.27	70.27	71.24	70.23	14.56M
October 22, 2025	70.86	70.66	70.66	70.97	69.85	14.97M
October 21, 2025	70.58	70.72	70.72	71.24	70.38	15.76M
October 20, 2025	70.12	70.65	70.65	70.97	70.12	12.18M
October 17, 2025	69.09	70.13	70.13	70.77	68.96	16.26M
October 16, 2025	69.78	69.09	69.09	70.07	68.57	13.95M
October 15, 2025	69.31	69.52	69.52	70.3	68.82	16.14M
October 14, 2025	67.11	68.66	68.66	69.16	66.81	15.4M
October 13, 2025	68.55	67.46	67.46	68.89	67.13	14.13M
October 10, 2025	70.41	67.94	67.94	70.81	67.89	20.96M
October 09, 2025	70.31	69.96	69.96	70.62	69.03	21.17M
October 08, 2025	69.81	70.33	70.33	70.76	69	34.25M
October 07, 2025	68.92	68.99	68.99	69.22	68.44	16.1M
October 06, 2025	68.44	68.91	68.91	68.95	67.81	21.95M
October 03, 2025	67.95	67.92	67.92	68.58	67.65	11.11M
October 02, 2025	69.24	68.31	68.31	69.49	68.27	14.26M
October 01, 2025	67.9	68.75	68.75	68.82	67.69	14.26M
September 30, 2025	67.71	68.42	68.42	68.77	67.69	20.5M
September 29, 2025	67.72	67.72	67.72	67.95	67.44	14.36M
September 26, 2025	67.87	67.22	67.22	67.91	66.85	15.07M
September 25, 2025	67.32	67.85	67.85	68.24	67.11	22.35M
September 24, 2025	67.7	67.32	67.32	67.86	66.89	17.43M
September 23, 2025	67.58	67.54	67.54	68.22	67.07	22.23M
September 22, 2025	67.86	67.75	67.75	68	67.3	20.4M
September 19, 2025	68.92	68.21	68.21	68.92	67.18	47.79M
September 18, 2025	67.88	68.68	68.68	68.76	67.48	17.77M
September 17, 2025	67	67.72	67.72	67.88	66.39	16.88M
September 16, 2025	67.02	66.93	66.93	67.38	66.55	18.02M
September 15, 2025	66.51	67.02	67.02	67.2	66.35	16.2M
September 12, 2025	66.88	66.53	66.53	67.34	66.13	18.53M
September 11, 2025	68.31	67.69	67.69	68.57	67.51	17.56M

Cisco Systems, Inc. (CSCO) NASDAQ