Cisco Systems (CSCO)

Last Price78.32

Change-0.11 (-0.14%)

NASDAQ · Last Trade: Feb 1st, 6:04 PM EST

Historical Prices For Cisco Systems (CSCO)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	78.09	78.80	77.72	78.32	26,458,393	78.32
1/29/2026	79.11	79.48	77.63	78.43	22,636,424	78.43
1/28/2026	78.93	79.04	78.02	78.96	14,017,887	78.96
1/27/2026	77.19	78.91	77.05	78.68	17,752,795	78.68
1/26/2026	76.47	77.42	75.64	77.01	24,708,191	77.01
1/23/2026	73.95	75.07	73.71	74.59	13,128,263	74.59
1/22/2026	74.11	74.78	73.88	74.33	12,847,757	74.33
1/21/2026	73.94	74.36	73.00	73.69	18,200,705	73.69
1/20/2026	74.52	74.87	73.21	73.35	23,997,832	73.35
1/16/2026	75.64	75.99	74.60	75.19	25,743,364	75.19
1/15/2026	75.22	76.05	74.91	75.25	18,211,479	75.25
1/14/2026	74.93	75.11	73.82	74.41	17,775,541	74.41
1/13/2026	73.99	75.50	73.86	75.47	17,806,454	75.47
1/12/2026	72.91	74.05	72.80	74.01	20,978,956	74.01
1/09/2026	73.45	74.33	73.33	73.88	19,123,629	73.88
1/08/2026	74.31	74.46	73.55	73.96	17,190,812	73.96
1/07/2026	75.12	75.38	74.19	74.72	20,344,245	74.72
1/06/2026	75.53	75.72	74.81	75.23	17,012,281	75.23
1/05/2026	76.45	76.77	75.20	75.58	16,327,298	75.58
1/02/2026	76.64	76.95	75.61	76.04	15,749,855	76.04
12/31/2025	77.34	77.82	76.88	77.03	13,570,473	76.62
12/30/2025	77.81	77.81	77.17	77.41	13,949,445	77.00
12/29/2025	78.03	78.30	77.52	77.79	17,940,694	77.38
12/26/2025	78.09	78.28	77.93	78.16	10,158,019	77.74
12/24/2025	78.02	78.28	77.84	78.02	9,104,401	77.60
12/23/2025	77.61	78.12	77.59	77.99	16,712,714	77.57
12/22/2025	79.01	79.14	77.95	78.11	18,014,265	77.69
12/19/2025	76.97	79.17	76.78	78.42	84,882,020	78.00
12/18/2025	76.33	77.81	76.26	76.94	19,368,972	76.53
12/17/2025	77.90	78.20	75.92	76.00	26,085,191	75.60
12/16/2025	78.11	78.61	77.38	77.55	17,733,669	77.14
12/15/2025	78.21	78.71	77.53	78.25	17,638,470	77.83
12/12/2025	79.46	79.56	77.72	77.80	16,879,907	77.39
12/11/2025	80.24	80.37	78.83	79.27	18,689,798	78.85
12/10/2025	78.83	80.81	78.80	80.25	21,297,786	79.82
12/09/2025	78.79	79.88	78.51	79.51	15,735,039	79.09
12/08/2025	78.21	79.38	78.12	78.86	17,452,901	78.44
12/05/2025	77.97	78.19	77.39	77.97	12,579,387	77.56
12/04/2025	77.69	77.86	77.17	77.76	12,569,131	77.35
12/03/2025	76.58	77.82	75.65	77.75	16,083,462	77.34
12/02/2025	76.15	77.00	75.76	76.87	14,616,172	76.46
12/01/2025	76.67	76.82	75.93	76.04	15,535,633	75.64
11/28/2025	76.14	76.96	75.81	76.94	7,513,998	76.53
11/26/2025	76.46	76.60	75.34	76.07	15,972,690	75.67
11/25/2025	76.49	77.06	76.08	76.32	18,812,140	75.91
11/24/2025	76.49	76.88	75.68	76.24	27,119,694	75.83
11/21/2025	75.64	76.94	75.47	76.10	24,428,781	75.69
11/20/2025	79.12	80.06	75.32	75.44	27,366,155	75.04
11/19/2025	77.30	78.93	74.46	78.39	24,835,663	77.97
11/18/2025	77.55	78.20	76.45	77.37	26,021,639	76.96
11/17/2025	77.89	79.39	77.47	77.78	28,713,272	77.37
11/14/2025	76.58	78.67	75.84	78.00	38,906,399	77.58
11/13/2025	77.95	79.50	76.65	77.38	57,610,124	76.97
11/12/2025	71.90	74.21	71.72	73.99	56,992,483	73.60
11/11/2025	71.74	72.25	71.09	71.71	21,385,098	71.33
11/10/2025	71.76	72.50	71.15	72.09	22,183,849	71.71
11/07/2025	71.39	71.58	70.54	71.08	16,913,736	70.70
11/06/2025	71.71	72.23	70.69	71.04	16,471,675	70.66
11/05/2025	72.22	72.58	71.34	72.10	16,110,377	71.72
11/04/2025	73.90	73.99	71.98	72.32	22,331,886	71.94
11/03/2025	74.61	74.84	73.62	74.45	21,730,590	74.05