Cisco Systems Inc. (CSCO)
57.27
-4.55 (-7.36%)
At close: Apr 03, 2025, 3:59 PM
57.10
-0.31%
After-hours: Apr 03, 2025, 07:59 PM EDT
Cisco Systems Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 61.20 | 61.87 | 61.10 | 61.82 | 0.02 | 0.03% | 18,059,537 |
| Apr 1, 2025 | 61.38 | 62.04 | 61.06 | 61.80 | 0.09 | 0.15% | 17,381,449 |
| Mar 31, 2025 | 60.63 | 61.90 | 60.24 | 61.71 | 0.85 | 1.40% | 29,335,721 |
| Mar 28, 2025 | 61.66 | 61.78 | 60.51 | 60.86 | -0.54 | -0.88% | 24,931,721 |
| Mar 27, 2025 | 61.89 | 61.98 | 61.33 | 61.40 | -0.40 | -0.65% | 25,720,200 |
| Mar 26, 2025 | 61.03 | 61.84 | 61.01 | 61.80 | 0.81 | 1.33% | 30,628,526 |
| Mar 25, 2025 | 60.84 | 61.21 | 60.70 | 60.99 | 0.02 | 0.03% | 20,877,635 |
| Mar 24, 2025 | 61.04 | 61.38 | 60.88 | 60.97 | 0.67 | 1.11% | 28,335,642 |
| Mar 21, 2025 | 60.17 | 60.40 | 59.43 | 60.30 | -0.32 | -0.53% | 65,935,200 |
| Mar 20, 2025 | 60.48 | 61.02 | 60.34 | 60.62 | -0.50 | -0.82% | 16,528,600 |
| Mar 19, 2025 | 60.63 | 61.58 | 60.50 | 61.12 | 0.82 | 1.36% | 15,488,800 |
| Mar 18, 2025 | 60.67 | 60.80 | 59.67 | 60.30 | -0.59 | -0.97% | 16,669,000 |
| Mar 17, 2025 | 60.40 | 61.21 | 60.34 | 60.89 | 0.39 | 0.64% | 15,335,820 |
| Mar 14, 2025 | 60.32 | 60.62 | 59.92 | 60.50 | 0.83 | 1.39% | 16,250,727 |
| Mar 13, 2025 | 60.41 | 60.49 | 59.23 | 59.67 | -0.79 | -1.31% | 16,463,327 |
| Mar 12, 2025 | 60.96 | 61.18 | 60.25 | 60.46 | -0.21 | -0.35% | 18,935,337 |
| Mar 11, 2025 | 62.28 | 62.38 | 60.53 | 60.67 | -1.39 | -2.24% | 25,787,410 |
| Mar 10, 2025 | 63.48 | 63.69 | 61.68 | 62.06 | -1.88 | -2.94% | 27,417,648 |
| Mar 7, 2025 | 62.90 | 64.17 | 62.19 | 63.94 | 0.53 | 0.84% | 21,154,800 |
| Mar 6, 2025 | 63.80 | 64.02 | 62.76 | 63.41 | -0.55 | -0.86% | 23,155,124 |
| Mar 5, 2025 | 63.23 | 64.18 | 62.80 | 63.96 | 0.70 | 1.11% | 14,931,500 |
| Mar 4, 2025 | 63.74 | 63.91 | 62.61 | 63.26 | -0.22 | -0.35% | 24,588,330 |
| Mar 3, 2025 | 64.39 | 64.88 | 63.19 | 63.48 | -0.63 | -0.98% | 21,810,700 |
| Feb 28, 2025 | 63.93 | 64.16 | 62.83 | 64.11 | 0.30 | 0.47% | 26,711,832 |
| Feb 27, 2025 | 64.77 | 65.29 | 63.75 | 63.81 | -0.27 | -0.42% | 24,695,609 |
| Feb 26, 2025 | 64.05 | 64.78 | 63.94 | 64.08 | -0.19 | -0.30% | 13,452,344 |
| Feb 25, 2025 | 64.60 | 64.64 | 63.32 | 64.27 | 1.03 | 1.63% | 22,100,100 |
| Feb 24, 2025 | 64.43 | 64.58 | 63.15 | 63.24 | -0.74 | -1.16% | 17,287,523 |
| Feb 21, 2025 | 64.68 | 64.96 | 63.88 | 63.98 | -0.69 | -1.07% | 18,905,800 |
| Feb 20, 2025 | 64.96 | 65.23 | 64.27 | 64.67 | -0.17 | -0.26% | 14,836,600 |
| Feb 19, 2025 | 64.52 | 64.96 | 64.29 | 64.84 | 0.25 | 0.39% | 14,164,100 |
| Feb 18, 2025 | 65.30 | 66.25 | 64.43 | 64.59 | -0.28 | -0.43% | 22,047,500 |
| Feb 14, 2025 | 63.79 | 65.07 | 63.44 | 64.87 | 1.03 | 1.61% | 23,693,320 |
| Feb 13, 2025 | 66.10 | 66.50 | 62.72 | 63.84 | 1.31 | 2.09% | 43,257,700 |
| Feb 12, 2025 | 61.44 | 62.56 | 61.20 | 62.53 | 0.10 | 0.16% | 30,116,300 |
| Feb 11, 2025 | 62.53 | 62.80 | 62.18 | 62.43 | -0.38 | -0.60% | 17,702,500 |
| Feb 10, 2025 | 63.12 | 63.15 | 62.38 | 62.81 | 0.54 | 0.87% | 15,816,237 |
| Feb 7, 2025 | 62.74 | 63.25 | 62.21 | 62.27 | 0.00 | 0.00% | 23,861,029 |
| Feb 6, 2025 | 62.82 | 62.91 | 62.07 | 62.27 | -0.30 | -0.48% | 15,521,841 |
| Feb 5, 2025 | 61.45 | 62.71 | 61.30 | 62.57 | 1.23 | 2.01% | 19,008,323 |
| Feb 4, 2025 | 60.84 | 61.59 | 60.73 | 61.34 | 0.30 | 0.49% | 12,742,713 |
| Feb 3, 2025 | 60.19 | 61.26 | 59.55 | 61.04 | 0.44 | 0.73% | 20,375,707 |
| Jan 31, 2025 | 60.53 | 61.19 | 60.46 | 60.60 | 0.13 | 0.21% | 16,555,700 |
| Jan 30, 2025 | 60.47 | 61.08 | 60.25 | 60.47 | 0.92 | 1.54% | 17,079,036 |
| Jan 29, 2025 | 59.95 | 60.54 | 59.51 | 59.55 | 0.12 | 0.20% | 17,925,300 |
| Jan 28, 2025 | 59.02 | 59.56 | 58.92 | 59.43 | 0.35 | 0.59% | 25,473,316 |
| Jan 27, 2025 | 61.39 | 61.46 | 58.76 | 59.08 | -3.15 | -5.06% | 33,730,340 |
| Jan 24, 2025 | 62.06 | 62.29 | 61.86 | 62.23 | 0.00 | 0.00% | 17,232,945 |
| Jan 23, 2025 | 61.80 | 62.32 | 61.38 | 62.23 | 0.60 | 0.97% | 14,212,046 |
| Jan 22, 2025 | 61.04 | 61.76 | 60.99 | 61.63 | 0.60 | 0.98% | 19,436,629 |