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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	67.59	68.13	68.13	68.32	67.12	14.68M
September 09, 2025	66.73	67.34	67.34	67.44	66.64	10.6M
September 08, 2025	66.72	66.88	66.88	67.01	66.35	14.04M
September 05, 2025	67.72	66.9	66.9	68.1	66.48	21.05M
September 04, 2025	68.1	67.99	67.99	68.41	67.41	14.38M
September 03, 2025	68.05	67.67	67.67	68.13	67.33	14.01M
September 02, 2025	68.11	67.8	67.8	68.32	67.38	18.93M
August 29, 2025	69.11	69.09	69.09	69.46	68.83	14.95M
August 28, 2025	68.36	69.43	69.43	69.58	68.35	15.22M
August 27, 2025	68.32	68.44	68.44	68.75	68.15	13.88M
August 26, 2025	67.17	68.39	68.39	68.7	67.11	28.3M
August 25, 2025	67.28	67.14	67.14	67.5	67.11	11.72M
August 22, 2025	67.33	67.32	67.32	68.04	67.01	16.83M
August 21, 2025	67.1	67.02	67.02	67.22	66.47	12.46M
August 20, 2025	66.82	67.11	67.11	67.19	66.54	14.95M
August 19, 2025	66.76	66.76	66.76	67.52	66.48	18.75M
August 18, 2025	66.08	66.95	66.95	67.11	65.75	20.9M
August 15, 2025	68.45	66.2	66.2	68.65	65.86	35.59M
August 14, 2025	68	69.3	69.3	70.61	67.48	39.32M
August 13, 2025	71.86	70.4	70.4	72.03	70.25	38.1M
August 12, 2025	70.79	71.38	71.38	71.5	70.56	21.94M
August 11, 2025	72.3	70.67	70.67	72.55	70.34	28.91M
August 08, 2025	70.24	71.79	71.79	72.02	70.22	31.66M
August 07, 2025	69.8	69.9	69.9	70.14	69.21	22.58M
August 06, 2025	67.96	69.21	69.21	69.35	67.77	23.11M
August 05, 2025	68.69	67.52	67.52	68.87	67.44	15.43M
August 04, 2025	67.77	68.49	68.49	68.51	67.61	17.05M
August 01, 2025	67.51	67.11	67.11	67.61	66.52	20.08M
July 31, 2025	68.25	68.08	68.08	69.15	67.88	16.82M
July 30, 2025	67.84	68.28	68.28	68.58	67.35	15.43M
July 29, 2025	68.23	67.96	67.96	68.72	67.83	15.26M
July 28, 2025	67.75	67.92	67.92	67.96	67.37	20.56M
July 25, 2025	68.43	68.69	68.69	68.82	68.07	11.33M

Cisco Systems, Inc. (CSCO) NASDAQ