Cisco Systems Inc. (CSCO)
NASDAQ: CSCO
· Real-Time Price · USD
69.28
-1.12 (-1.59%)
At close: Aug 14, 2025, 3:59 PM
69.18
-0.15%
After-hours: Aug 14, 2025, 07:59 PM EDT
CSCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 68.00 | 70.61 | 67.48 | 69.30 | 69.30 | -1.56% | 39,139,448 |
| Aug 13, 2025 | 71.86 | 72.03 | 70.25 | 70.40 | 70.40 | -1.37% | 38,096,400 |
| Aug 12, 2025 | 70.79 | 71.50 | 70.56 | 71.38 | 71.38 | 1.00% | 21,940,975 |
| Aug 11, 2025 | 72.30 | 72.55 | 70.34 | 70.67 | 70.67 | -1.56% | 28,911,400 |
| Aug 8, 2025 | 70.24 | 72.02 | 70.22 | 71.79 | 71.79 | 2.70% | 31,662,400 |
| Aug 7, 2025 | 69.80 | 70.14 | 69.21 | 69.90 | 69.90 | 1.00% | 22,579,600 |
| Aug 6, 2025 | 67.96 | 69.35 | 67.77 | 69.21 | 69.21 | 2.50% | 23,107,800 |
| Aug 5, 2025 | 68.69 | 68.87 | 67.44 | 67.52 | 67.52 | -1.42% | 15,434,500 |
| Aug 4, 2025 | 67.77 | 68.51 | 67.61 | 68.49 | 68.49 | 2.06% | 17,052,200 |
| Aug 1, 2025 | 67.51 | 67.61 | 66.52 | 67.11 | 67.11 | -1.42% | 21,650,021 |
| Jul 31, 2025 | 68.31 | 69.15 | 67.88 | 68.08 | 68.08 | -0.29% | 18,529,227 |
| Jul 30, 2025 | 67.84 | 68.58 | 67.35 | 68.28 | 68.28 | 0.47% | 15,518,200 |
| Jul 29, 2025 | 68.23 | 68.72 | 67.83 | 67.96 | 67.96 | 0.06% | 15,261,800 |
| Jul 28, 2025 | 67.75 | 67.96 | 67.37 | 67.92 | 67.92 | -1.12% | 20,558,400 |
| Jul 25, 2025 | 68.38 | 68.82 | 68.07 | 68.69 | 68.69 | 0.59% | 11,590,038 |
| Jul 24, 2025 | 68.36 | 68.59 | 67.92 | 68.29 | 68.29 | -0.48% | 13,534,009 |
| Jul 23, 2025 | 68.35 | 68.83 | 68.06 | 68.62 | 68.62 | 0.67% | 13,042,300 |
| Jul 22, 2025 | 68.34 | 68.60 | 68.08 | 68.16 | 68.16 | -0.26% | 14,527,200 |
| Jul 21, 2025 | 67.90 | 68.62 | 67.79 | 68.34 | 68.34 | 0.43% | 14,674,208 |
| Jul 18, 2025 | 68.78 | 68.84 | 67.96 | 68.05 | 68.05 | -0.37% | 16,145,100 |