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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	69.38	69.1	69.1	69.55	68.64	21.94M
June 30, 2025	68.83	69.38	69.38	69.78	68.75	32.56M
June 27, 2025	68.87	68.65	68.65	69.22	68.34	24.7M
June 26, 2025	68.72	68.95	68.95	69.16	68.42	23.15M
June 25, 2025	67.85	68.19	68.19	68.53	67.79	19.35M
June 24, 2025	67.78	67.89	67.89	68.04	67.36	22.79M
June 23, 2025	66.35	67.38	67.38	67.49	66.21	34.03M
June 20, 2025	66.37	66.32	66.32	66.65	65.72	50.25M
June 18, 2025	65.69	65.84	65.84	66.34	65.38	22.66M
June 17, 2025	65.64	65.33	65.33	66.15	65.02	18.84M
June 16, 2025	65.19	65.51	65.51	65.61	64.85	16.96M
June 13, 2025	64.59	64.09	64.09	64.72	63.93	14.48M
June 12, 2025	64.32	65.1	65.1	65.21	64.11	15.16M
June 11, 2025	65.11	64.19	64.19	65.15	63.87	20.15M
June 10, 2025	66.01	65.15	65.15	66.08	64.81	17.21M
June 09, 2025	66.11	65.9	65.9	66.36	65.59	13.69M
June 06, 2025	65.32	66.06	66.06	66.16	65.23	20.94M
June 05, 2025	64.48	64.62	64.62	64.91	64.29	16.47M
June 04, 2025	64.61	64.39	64.39	64.89	64.35	14.77M
June 03, 2025	63.8	64.36	64.36	64.46	63.72	14.15M
June 02, 2025	62.73	63.85	63.85	63.88	62.71	15.82M
May 30, 2025	62.92	63.04	63.04	63.18	62.3	25.83M
May 29, 2025	63.73	63.05	63.05	63.74	62.49	13.98M
May 28, 2025	63.89	63.34	63.34	63.99	63.25	13.81M
May 27, 2025	63.76	63.75	63.75	63.99	63.34	17.43M
May 23, 2025	62.71	63.11	63.11	63.22	62.53	15.62M
May 22, 2025	63.41	63.36	63.36	63.72	62.95	15.64M
May 21, 2025	62.99	63.2	63.2	63.91	62.97	15.5M
May 20, 2025	63.74	63.42	63.42	63.85	63.07	14.94M
May 19, 2025	63.43	63.92	63.92	64.13	63.18	16.25M
May 16, 2025	63.91	63.62	63.6	64.03	62.97	30.12M
May 15, 2025	63.07	64.26	64.26	65.75	62.92	60.59M
May 14, 2025	61.63	61.29	61.29	61.87	60.85	33.22M
May 13, 2025	61.68	61.78	61.78	62.24	61.61	18.48M
May 12, 2025	61.61	61.67	61.67	61.85	61.12	23.7M
May 09, 2025	60.66	59.77	59.77	60.83	59.44	17.46M
May 08, 2025	59.96	59.71	59.71	60.28	59.43	15.13M
May 07, 2025	59.2	59.57	59.57	59.9	59.07	14.08M
May 06, 2025	58.63	59.22	59.22	59.51	58.58	13.77M
May 05, 2025	59	59.32	59.32	59.65	58.88	14.76M
May 02, 2025	59.06	59.33	59.33	59.42	58.74	18.75M
May 01, 2025	57.78	58.12	58.12	58.47	57.68	16.36M
April 30, 2025	57.1	57.73	57.73	57.91	56.46	19.26M
April 29, 2025	56.69	57.34	57.34	57.49	56.63	13.47M
April 28, 2025	56.53	56.84	56.84	57.33	56.42	23.14M
April 25, 2025	56.21	56.71	56.71	56.78	56.07	16.49M
April 24, 2025	55.3	56.29	56.29	56.57	55.16	21.22M
April 23, 2025	56.15	55.63	55.63	56.98	55.5	27.4M
April 22, 2025	55.22	55.04	55.04	55.28	54.59	19.96M
April 21, 2025	55.16	54.37	54.37	55.33	53.83	15.58M
April 17, 2025	56.2	55.76	55.76	56.41	55.69	15.87M
April 16, 2025	56.57	55.76	55.76	57.08	55.42	19.96M
April 15, 2025	57.87	57.2	57.2	57.91	57.06	14.71M
April 14, 2025	57.89	57.41	57.41	58.21	57.1	15.64M
April 11, 2025	56.67	57.33	57.33	57.8	56.28	22.91M
April 10, 2025	57.82	56.59	56.59	57.94	55	31.96M
April 09, 2025	53.08	58.13	58.13	58.43	52.67	51.21M
April 08, 2025	54.74	53.19	53.19	55.87	52.72	37.38M
April 07, 2025	53.38	54.41	54.41	56.12	52.11	46.82M
April 04, 2025	56.66	54.54	54.54	57.47	54.44	42.92M

Cisco Systems, Inc. (CSCO) NASDAQ