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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 04, 2026	79.2	80.87	80.87	80.96	78.53	18.79M
March 03, 2026	78.38	78.96	78.96	79.44	77.58	14.82M
March 02, 2026	78.75	79.42	79.42	79.52	77.69	18.54M
February 27, 2026	77.65	79.46	79.46	79.53	77.07	23.01M
February 26, 2026	78.94	78.1	78.1	79.34	77.72	17.97M
February 25, 2026	78.5	79.12	79.12	79.42	78.26	19.83M
February 24, 2026	77.74	78.14	78.14	78.71	77.47	19.42M
February 23, 2026	78.85	77.74	77.74	79.48	76.94	24.49M
February 20, 2026	78.15	79.23	79.23	79.33	78.15	22.77M
February 19, 2026	77.98	78.56	78.56	79.16	77.87	17.17M
February 18, 2026	76.55	78.18	78.18	78.49	76.49	19.43M
February 17, 2026	76.96	76.85	76.85	77.57	76.48	24.74M
February 13, 2026	74.38	76.85	76.85	77.3	73.42	42.04M
February 12, 2026	79.58	75	75	80.37	74.09	67.81M
February 11, 2026	86.25	85.29	85.29	87.14	85.18	19.85M
February 10, 2026	86.97	86.29	86.29	88.19	86.13	24.16M
February 09, 2026	84.73	86.78	86.78	87.25	84.31	22.91M
February 06, 2026	83.56	84.82	84.82	84.96	82.81	21.86M
February 05, 2026	80.81	82.37	82.37	83.31	80.81	18.05M
February 04, 2026	83.99	81.17	81.17	84.24	81.15	33.66M
February 03, 2026	80.81	83.11	83.11	83.25	80.81	31.88M
February 02, 2026	78.12	80.64	80.64	81.16	78	28.24M
January 30, 2026	77.96	78.32	78.32	78.8	77.72	22.91M
January 29, 2026	79.11	78.44	78.44	79.48	77.63	14.56M
January 28, 2026	78.93	78.96	78.96	79.04	78.02	13.92M
January 27, 2026	77.2	78.68	78.68	78.91	77.05	17.57M
January 26, 2026	76.47	77.01	77.01	77.42	75.64	24.71M
January 23, 2026	73.94	74.59	74.59	75.07	73.71	13.08M
January 22, 2026	73.88	74.32	74.32	74.78	73.88	9.14M
January 21, 2026	74.07	73.7	73.7	74.36	73.01	13.04M
January 20, 2026	74.5	73.42	73.42	74.87	73.21	17.73M
January 16, 2026	75.64	75.19	75.19	75.99	74.6	20.14M
January 15, 2026	75.24	75.25	75.25	76.05	74.91	16.19M
January 14, 2026	74.93	74.41	74.4	75.11	73.82	17.61M
January 13, 2026	74	75.47	75.47	75.5	73.86	17.11M
January 12, 2026	72.91	74.01	74.01	74.05	72.8	20.99M
January 09, 2026	73.45	73.88	73.88	74.33	73.33	18.85M
January 08, 2026	74.31	73.96	73.96	74.46	73.55	15.16M
January 07, 2026	75.12	74.72	74.72	75.38	74.19	20.25M
January 06, 2026	75.53	75.23	75.23	75.72	74.81	12.38M
January 05, 2026	76.45	75.58	75.58	76.77	75.21	16.33M
January 02, 2026	76.65	76.04	76.04	76.95	75.61	15.66M
December 31, 2025	77.34	77.03	77.03	77.82	76.88	13.5M
December 30, 2025	77.81	77.41	77.41	77.81	77.17	11.46M
December 29, 2025	78.03	77.79	77.79	78.3	77.52	17.94M
December 26, 2025	78.1	78.16	78.16	78.27	77.93	6.13M
December 24, 2025	78.02	78.02	78.02	78.29	77.85	9.1M
December 23, 2025	77.61	78.02	78.02	78.12	77.59	13.67M
December 22, 2025	79.02	78.11	78.11	79.15	77.96	18.02M
December 19, 2025	76.97	78.42	78.42	79.17	76.79	82.94M
December 18, 2025	76.33	76.95	76.95	77.81	76.26	18.33M
December 17, 2025	77.9	76	76	78.2	75.92	24.96M
December 16, 2025	78.11	77.55	77.55	78.61	77.38	15.75M
December 15, 2025	78.21	78.25	78.25	78.71	77.54	17.65M
December 12, 2025	79.46	77.8	77.8	79.56	77.72	16.63M
December 11, 2025	80.24	79.28	79.28	80.34	78.83	13.5M
December 10, 2025	78.93	80.29	80.29	80.82	78.81	13.51M
December 09, 2025	78.79	79.52	79.52	79.88	78.51	12.25M
December 08, 2025	78.21	78.86	78.86	79.38	78.12	17.45M
December 05, 2025	77.97	77.97	77.97	78.19	77.4	12.58M

Cisco Systems, Inc. (CSCO) NASDAQ