5 DAY PERFORMANCE
-8.09%
1 MONTH PERFORMANCE
-6.01%
3 MONTH PERFORMANCE
-0.14%
6 MONTH PERFORMANCE
+18.46%
YEAR-TO-DATE PERFORMANCE
-0.73%
1 YEAR PERFORMANCE
+17.38%
Cisco Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $60.96 | $60.46 (-0.82%) | $61.18 | $60.25 | 18.89 M | $241.47 B |
| 03/11/2025 | $62.28 | $60.67 (-2.59%) | $62.38 | $60.53 | 25.79 M | $241.53 B |
| 03/10/2025 | $63.48 | $62.06 (-2.24%) | $63.69 | $61.68 | 27.42 M | $247.06 B |
| 03/07/2025 | $62.90 | $63.94 (1.65%) | $64.17 | $62.19 | 21.15 M | $254.55 B |
| 03/06/2025 | $63.80 | $63.41 (-0.61%) | $64.02 | $62.76 | 23.16 M | $252.44 B |
| 03/05/2025 | $63.23 | $63.96 (1.15%) | $64.18 | $62.80 | 14.93 M | $254.62 B |
| 03/04/2025 | $63.74 | $63.26 (-0.75%) | $63.91 | $62.61 | 24.59 M | $251.84 B |
| 03/03/2025 | $64.39 | $63.48 (-1.41%) | $64.88 | $63.19 | 21.81 M | $252.71 B |
| 02/28/2025 | $63.93 | $64.11 (0.28%) | $64.16 | $62.83 | 26.71 M | $255.22 B |
| 02/27/2025 | $64.77 | $63.81 (-1.48%) | $65.29 | $63.75 | 24.70 M | $254.03 B |
| 02/26/2025 | $64.05 | $64.08 (0.05%) | $64.78 | $63.94 | 13.45 M | $255.10 B |
| 02/25/2025 | $64.60 | $64.27 (-0.51%) | $64.64 | $63.32 | 22.10 M | $255.86 B |
| 02/24/2025 | $64.43 | $63.24 (-1.85%) | $64.58 | $63.15 | 17.29 M | $251.76 B |
| 02/21/2025 | $64.68 | $63.98 (-1.08%) | $64.96 | $63.88 | 18.91 M | $254.70 B |
| 02/20/2025 | $64.96 | $64.67 (-0.45%) | $65.23 | $64.27 | 14.84 M | $257.45 B |
| 02/19/2025 | $64.52 | $64.84 (0.5%) | $64.96 | $64.29 | 14.16 M | $258.13 B |
| 02/18/2025 | $65.30 | $64.59 (-1.09%) | $66.25 | $64.43 | 22.05 M | $257.46 B |
| 02/14/2025 | $63.79 | $64.87 (1.69%) | $65.07 | $63.44 | 23.69 M | $258.57 B |
| 02/13/2025 | $66.10 | $63.84 (-3.42%) | $66.50 | $62.72 | 43.26 M | $254.47 B |
| 02/12/2025 | $61.44 | $62.53 (1.77%) | $62.56 | $61.20 | 30.12 M | $249.24 B |
| 02/11/2025 | $62.53 | $62.43 (-0.16%) | $62.80 | $62.18 | 17.70 M | $248.85 B |
| 02/10/2025 | $63.12 | $62.81 (-0.49%) | $63.15 | $62.38 | 15.82 M | $250.36 B |
| 02/07/2025 | $62.74 | $62.27 (-0.75%) | $63.25 | $62.21 | 23.86 M | $248.46 B |
| 02/06/2025 | $62.82 | $62.27 (-0.88%) | $62.91 | $62.07 | 15.52 M | $248.46 B |
| 02/05/2025 | $61.45 | $62.57 (1.82%) | $62.71 | $61.30 | 19.01 M | $249.65 B |
| 02/04/2025 | $60.84 | $61.34 (0.82%) | $61.59 | $60.73 | 12.74 M | $244.75 B |
| 02/03/2025 | $60.19 | $61.04 (1.41%) | $61.26 | $59.55 | 20.38 M | $243.55 B |
| 01/31/2025 | $60.53 | $60.60 (0.12%) | $61.19 | $60.46 | 16.56 M | $241.79 B |
| 01/30/2025 | $60.47 | $60.47 (0%) | $61.08 | $60.25 | 17.08 M | $241.28 B |
| 01/29/2025 | $59.95 | $59.55 (-0.67%) | $60.54 | $59.51 | 17.93 M | $237.60 B |
| 01/28/2025 | $59.02 | $59.43 (0.69%) | $59.56 | $58.92 | 25.47 M | $237.13 B |
| 01/27/2025 | $61.39 | $59.08 (-3.76%) | $61.46 | $58.76 | 33.73 M | $235.73 B |
| 01/24/2025 | $62.06 | $62.23 (0.27%) | $62.29 | $61.86 | 17.23 M | $248.30 B |
| 01/23/2025 | $61.80 | $62.23 (0.7%) | $62.32 | $61.38 | 14.21 M | $248.30 B |
| 01/22/2025 | $61.04 | $61.63 (0.97%) | $61.76 | $60.99 | 19.44 M | $245.90 B |
| 01/21/2025 | $60.47 | $61.03 (0.93%) | $61.33 | $60.28 | 18.62 M | $243.51 B |
| 01/17/2025 | $60.76 | $60.23 (-0.87%) | $60.95 | $60.20 | 23.88 M | $240.32 B |
| 01/16/2025 | $60.18 | $59.82 (-0.6%) | $60.45 | $59.78 | 18.45 M | $238.68 B |
| 01/15/2025 | $59.86 | $59.98 (0.2%) | $60.34 | $59.59 | 19.19 M | $239.32 B |
| 01/14/2025 | $58.97 | $59.33 (0.61%) | $59.34 | $58.75 | 16.72 M | $236.73 B |
| 01/13/2025 | $58.92 | $58.76 (-0.27%) | $58.93 | $58.17 | 19.34 M | $234.45 B |
| 01/10/2025 | $58.79 | $58.74 (-0.09%) | $59.06 | $58.54 | 17.27 M | $234.37 B |
| 01/08/2025 | $58.89 | $59.20 (0.53%) | $59.24 | $58.27 | 14.40 M | $236.21 B |
| 01/07/2025 | $58.97 | $58.93 (-0.07%) | $59.25 | $58.65 | 16.86 M | $235.13 B |
| 01/06/2025 | $58.91 | $58.77 (-0.24%) | $59.58 | $58.59 | 18.54 M | $234.49 B |
| 01/03/2025 | $58.84 | $58.86 (0.03%) | $59.17 | $58.36 | 18.86 M | $234.85 B |
| 01/02/2025 | $59.27 | $59.10 (-0.29%) | $59.68 | $58.57 | 16.14 M | $235.81 B |
| 12/31/2024 | $59.22 | $59.20 (-0.03%) | $59.38 | $58.77 | 14.17 M | $236.21 B |
| 12/30/2024 | $59.09 | $59.19 (0.17%) | $59.39 | $58.41 | 12.95 M | $236.17 B |
| 12/27/2024 | $59.57 | $59.61 (0.07%) | $60.02 | $59.14 | 13.02 M | $237.84 B |
| 12/26/2024 | $59.62 | $59.98 (0.6%) | $60.06 | $59.40 | 8.53 M | $239.32 B |
| 12/24/2024 | $58.80 | $59.85 (1.79%) | $59.85 | $58.80 | 9.92 M | $238.80 B |
| 12/23/2024 | $58.13 | $58.98 (1.46%) | $59.02 | $58.12 | 18.67 M | $235.33 B |
| 12/20/2024 | $57.57 | $58.52 (1.65%) | $58.78 | $57.27 | 69.54 M | $233.49 B |
| 12/19/2024 | $57.39 | $57.63 (0.42%) | $58.14 | $57.34 | 21.95 M | $229.94 B |
| 12/18/2024 | $58.71 | $57.53 (-2.01%) | $58.71 | $57.48 | 24.20 M | $229.54 B |
| 12/17/2024 | $58.38 | $58.52 (0.24%) | $59.07 | $58.17 | 24.91 M | $233.49 B |
| 12/16/2024 | $58.47 | $58.35 (-0.21%) | $58.49 | $57.85 | 26.88 M | $232.82 B |
| 12/13/2024 | $58.62 | $58.62 (0%) | $58.94 | $58.38 | 14.13 M | $233.89 B |
| 12/12/2024 | $58.69 | $58.85 (0.27%) | $59.74 | $58.63 | 17.70 M | $234.81 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
