Cisco Systems Inc. (CSCO)
NASDAQ: CSCO
· Real-Time Price · USD
67.92
-0.39 (-0.57%)
At close: Oct 03, 2025, 3:59 PM
68.00
0.12%
After-hours: Oct 03, 2025, 07:55 PM EDT
CSCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 67.95 | 68.58 | 67.65 | 67.92 | 67.92 | -0.57% | 11,092,233 |
| Oct 2, 2025 | 69.18 | 69.49 | 68.26 | 68.31 | 67.90 | -0.64% | 15,708,300 |
| Oct 1, 2025 | 67.90 | 68.82 | 67.69 | 68.75 | 68.34 | 0.48% | 15,530,716 |
| Sep 30, 2025 | 67.71 | 68.77 | 67.69 | 68.42 | 68.01 | 1.03% | 20,498,939 |
| Sep 29, 2025 | 67.72 | 67.95 | 67.44 | 67.72 | 67.31 | 0.74% | 14,358,300 |
| Sep 26, 2025 | 67.87 | 67.91 | 66.85 | 67.22 | 66.82 | -0.93% | 15,077,408 |
| Sep 25, 2025 | 67.32 | 68.24 | 67.11 | 67.85 | 67.44 | 0.79% | 22,351,700 |
| Sep 24, 2025 | 67.70 | 67.86 | 66.89 | 67.32 | 66.92 | -0.33% | 17,433,102 |
| Sep 23, 2025 | 67.58 | 68.22 | 67.07 | 67.54 | 67.13 | -0.31% | 22,240,010 |
| Sep 22, 2025 | 67.86 | 68.00 | 67.30 | 67.75 | 67.34 | -0.67% | 20,396,700 |
| Sep 19, 2025 | 68.92 | 68.92 | 67.18 | 68.21 | 67.80 | -0.68% | 47,822,501 |
| Sep 18, 2025 | 67.90 | 68.76 | 67.48 | 68.68 | 68.27 | 1.42% | 20,279,009 |
| Sep 17, 2025 | 67.00 | 67.88 | 66.38 | 67.72 | 67.31 | 1.18% | 18,652,123 |
| Sep 16, 2025 | 67.02 | 67.38 | 66.55 | 66.93 | 66.53 | -0.13% | 18,019,318 |
| Sep 15, 2025 | 66.51 | 67.20 | 66.35 | 67.02 | 66.62 | 0.74% | 16,203,100 |
| Sep 12, 2025 | 66.88 | 67.34 | 66.13 | 66.53 | 66.13 | -1.71% | 18,529,200 |
| Sep 11, 2025 | 68.31 | 68.57 | 67.51 | 67.69 | 67.28 | -0.65% | 17,560,800 |
| Sep 10, 2025 | 67.59 | 68.32 | 67.12 | 68.13 | 67.72 | 1.17% | 14,689,500 |
| Sep 9, 2025 | 66.74 | 67.44 | 66.64 | 67.34 | 66.94 | 0.69% | 11,649,400 |
| Sep 8, 2025 | 66.72 | 67.01 | 66.35 | 66.88 | 66.48 | -0.03% | 14,038,024 |
Page 1 of 136