Cisco Systems (CSCO)

Historical Prices For Cisco Systems (CSCO)

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	72.72	73.48	72.43	73.11	24,008,010	73.11
10/30/2025	71.37	73.11	71.34	72.91	18,652,791	72.91
10/29/2025	72.68	72.68	70.92	71.33	18,018,535	71.33
10/28/2025	71.20	72.68	71.03	72.62	19,881,081	72.62
10/27/2025	70.54	71.46	70.43	71.39	15,983,493	71.39
10/24/2025	70.64	70.94	70.06	70.63	13,130,747	70.63
10/23/2025	70.60	71.23	70.23	70.27	14,612,611	70.27
10/22/2025	70.86	70.97	69.85	70.66	14,966,684	70.66
10/21/2025	70.58	71.24	70.38	70.72	15,762,359	70.72
10/20/2025	70.12	70.97	70.12	70.65	12,182,006	70.65
10/17/2025	69.06	70.77	68.95	70.13	16,286,967	70.13
10/16/2025	69.78	70.07	68.57	69.09	13,950,062	69.09
10/15/2025	69.31	70.30	68.82	69.52	16,259,265	69.52
10/14/2025	67.11	69.16	66.81	68.66	15,401,183	68.66
10/13/2025	68.55	68.89	67.13	67.46	14,126,941	67.46
10/10/2025	70.41	70.81	67.89	67.94	20,961,521	67.94
10/09/2025	70.31	70.62	69.03	69.96	21,207,864	69.96
10/08/2025	69.81	70.75	69.00	70.33	34,243,969	70.33
10/07/2025	68.92	69.22	68.44	68.98	16,491,345	68.98
10/06/2025	68.43	68.95	67.81	68.91	21,949,251	68.91
10/03/2025	67.95	68.58	67.65	67.92	11,114,440	67.92
10/02/2025	69.18	69.49	68.25	68.31	15,708,144	67.90
10/01/2025	67.90	68.82	67.69	68.75	15,528,985	68.34
9/30/2025	67.71	68.77	67.69	68.42	20,498,156	68.01
9/29/2025	67.71	67.95	67.44	67.72	14,358,257	67.31
9/26/2025	67.87	67.91	66.85	67.22	15,124,112	66.82
9/25/2025	67.32	68.23	67.11	67.85	22,350,347	67.44
9/24/2025	67.70	67.81	66.89	67.32	17,432,584	66.92
9/23/2025	67.58	68.22	67.07	67.54	22,238,573	67.13
9/22/2025	67.86	68.00	67.30	67.75	20,394,789	67.34
9/19/2025	68.92	68.92	67.18	68.21	47,822,555	67.80
9/18/2025	67.90	68.76	67.48	68.68	20,278,104	68.27
9/17/2025	67.00	67.88	66.38	67.72	18,651,391	67.31
9/16/2025	67.02	67.38	66.55	66.93	18,016,694	66.53
9/15/2025	66.50	67.20	66.34	67.02	16,203,107	66.62
9/12/2025	66.88	67.34	66.13	66.53	18,727,981	66.13
9/11/2025	68.31	68.57	67.50	67.69	17,525,107	67.28
9/10/2025	67.59	68.32	67.12	68.13	14,686,287	67.72
9/09/2025	66.74	67.44	66.64	67.34	11,647,645	66.94
9/08/2025	66.72	67.00	66.35	66.88	14,033,680	66.48
9/05/2025	67.71	68.10	66.48	66.90	21,050,811	66.50
9/04/2025	68.10	68.41	67.41	67.99	14,387,561	67.58
9/03/2025	68.05	68.13	67.33	67.67	14,319,783	67.26
9/02/2025	68.11	68.32	67.38	67.80	18,928,502	67.39
8/29/2025	69.11	69.46	68.83	69.09	14,952,978	68.68
8/28/2025	68.36	69.58	68.35	69.43	15,255,068	69.01
8/27/2025	68.32	68.75	68.15	68.44	13,869,325	68.03
8/26/2025	67.17	68.75	67.11	68.39	28,305,435	67.98
8/25/2025	67.28	67.50	67.11	67.14	11,723,725	66.74
8/22/2025	67.33	68.04	67.00	67.32	16,830,597	66.92
8/21/2025	67.10	67.22	66.47	67.02	12,456,093	66.62
8/20/2025	66.82	67.19	66.53	67.11	14,968,989	66.71
8/19/2025	66.76	67.52	66.48	66.76	18,735,657	66.36
8/18/2025	66.08	67.11	65.75	66.95	20,901,911	66.55
8/15/2025	68.45	68.65	65.86	66.20	40,877,327	65.80
8/14/2025	68.00	70.61	67.48	69.30	39,305,293	68.88
8/13/2025	71.86	71.95	70.25	70.40	37,927,616	69.98
8/12/2025	70.79	71.50	70.56	71.38	21,927,443	70.95
8/11/2025	72.30	72.55	70.34	70.67	28,910,302	70.25
8/08/2025	70.24	72.02	70.22	71.79	31,662,577	71.36
8/07/2025	69.80	70.14	69.21	69.90	22,578,683	69.48
8/06/2025	67.96	69.34	67.77	69.22	23,107,218	68.80
8/05/2025	68.69	68.87	67.44	67.52	15,434,137	67.11
8/04/2025	67.77	68.51	67.61	68.49	17,051,995	68.08