Cisco Systems Inc. (CSCO)
NASDAQ: CSCO
· Real-Time Price · USD
66.88
-0.02 (-0.03%)
At close: Sep 08, 2025, 3:59 PM
66.85
-0.04%
Pre-market: Sep 09, 2025, 04:57 AM EDT
CSCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 66.72 | 67.01 | 66.35 | 66.88 | 66.88 | -0.03% | 13,998,834 |
| Sep 5, 2025 | 67.72 | 68.10 | 66.48 | 66.90 | 66.90 | -1.60% | 21,050,788 |
| Sep 4, 2025 | 68.10 | 68.41 | 67.41 | 67.99 | 67.99 | 0.47% | 14,388,533 |
| Sep 3, 2025 | 68.05 | 68.13 | 67.33 | 67.67 | 67.67 | -0.19% | 14,320,143 |
| Sep 2, 2025 | 68.11 | 68.32 | 67.38 | 67.80 | 67.80 | -1.87% | 18,928,844 |
| Aug 29, 2025 | 69.11 | 69.46 | 68.83 | 69.09 | 69.09 | -0.49% | 14,953,000 |
| Aug 28, 2025 | 68.36 | 69.58 | 68.35 | 69.43 | 69.43 | 1.45% | 15,256,031 |
| Aug 27, 2025 | 68.32 | 68.75 | 68.15 | 68.44 | 68.44 | 0.07% | 13,876,700 |
| Aug 26, 2025 | 67.17 | 68.75 | 67.11 | 68.39 | 68.39 | 1.86% | 28,307,900 |
| Aug 25, 2025 | 67.28 | 67.50 | 67.11 | 67.14 | 67.14 | -0.27% | 11,724,500 |
| Aug 22, 2025 | 67.33 | 68.04 | 67.01 | 67.32 | 67.32 | 0.45% | 16,830,600 |
| Aug 21, 2025 | 67.10 | 67.22 | 66.47 | 67.02 | 67.02 | -0.13% | 12,456,622 |
| Aug 20, 2025 | 66.82 | 67.19 | 66.54 | 67.11 | 67.11 | 0.52% | 14,946,418 |
| Aug 19, 2025 | 66.76 | 67.52 | 66.48 | 66.76 | 66.76 | -0.28% | 18,746,600 |
| Aug 18, 2025 | 66.08 | 67.11 | 65.75 | 66.95 | 66.95 | 1.13% | 20,903,411 |
| Aug 15, 2025 | 68.45 | 68.65 | 65.86 | 66.20 | 66.20 | -4.47% | 40,877,322 |
| Aug 14, 2025 | 68.00 | 70.61 | 67.48 | 69.30 | 69.30 | -1.56% | 39,317,329 |
| 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 |