5 DAY PERFORMANCE
-11.64%
1 MONTH PERFORMANCE
-4.43%
3 MONTH PERFORMANCE
+1.52%
6 MONTH PERFORMANCE
+2.82%
YEAR-TO-DATE PERFORMANCE
+14.73%
1 YEAR PERFORMANCE
+13.41%
Cisco Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $77.97 | $77.97 (0%) | $78.19 | $77.40 | 12.58 M | $308.45 B |
| 12/04/2025 | $77.69 | $77.76 (0.09%) | $77.86 | $77.17 | 12.57 M | $307.62 B |
| 12/03/2025 | $76.58 | $77.75 (1.53%) | $77.82 | $75.65 | 16.09 M | $307.58 B |
| 12/02/2025 | $76.16 | $76.87 (0.93%) | $77.00 | $75.76 | 14.62 M | $304.10 B |
| 12/01/2025 | $76.67 | $76.04 (-0.82%) | $76.82 | $75.93 | 15.53 M | $300.81 B |
| 11/28/2025 | $76.14 | $76.94 (1.05%) | $76.96 | $75.81 | 7.32 M | $304.37 B |
| 11/26/2025 | $76.46 | $76.07 (-0.51%) | $76.60 | $75.34 | 15.97 M | $300.93 B |
| 11/25/2025 | $76.49 | $76.32 (-0.22%) | $77.06 | $76.08 | 18.82 M | $301.92 B |
| 11/24/2025 | $76.49 | $76.24 (-0.33%) | $76.88 | $75.68 | 26.69 M | $301.61 B |
| 11/21/2025 | $75.64 | $76.10 (0.61%) | $76.94 | $75.47 | 24.43 M | $301.05 B |
| 11/20/2025 | $79.12 | $75.44 (-4.65%) | $80.06 | $75.32 | 27.38 M | $298.44 B |
| 11/19/2025 | $77.30 | $78.39 (1.41%) | $78.93 | $77.16 | 24.76 M | $310.11 B |
| 11/18/2025 | $77.55 | $77.37 (-0.23%) | $78.20 | $76.45 | 26.03 M | $306.08 B |
| 11/17/2025 | $77.89 | $77.78 (-0.14%) | $79.39 | $77.47 | 28.72 M | $307.70 B |
| 11/14/2025 | $76.58 | $78.00 (1.85%) | $78.67 | $75.84 | 38.82 M | $308.57 B |
| 11/13/2025 | $77.95 | $77.38 (-0.73%) | $79.50 | $76.65 | 57.64 M | $306.42 B |
| 11/12/2025 | $71.91 | $73.96 (2.85%) | $74.21 | $71.72 | 57.59 M | $292.88 B |
| 11/11/2025 | $71.74 | $71.71 (-0.04%) | $72.25 | $71.10 | 21.41 M | $283.97 B |
| 11/10/2025 | $71.76 | $72.09 (0.46%) | $72.50 | $71.15 | 22.20 M | $285.48 B |
| 11/07/2025 | $71.39 | $71.07 (-0.45%) | $71.58 | $70.54 | 16.91 M | $281.44 B |
| 11/06/2025 | $71.71 | $71.04 (-0.93%) | $72.23 | $70.69 | 16.47 M | $281.32 B |
| 11/05/2025 | $72.22 | $72.10 (-0.17%) | $72.58 | $71.34 | 16.11 M | $285.52 B |
| 11/04/2025 | $73.90 | $72.32 (-2.14%) | $73.99 | $71.98 | 22.35 M | $286.39 B |
| 11/03/2025 | $74.61 | $74.45 (-0.21%) | $74.84 | $73.62 | 21.73 M | $294.82 B |
| 10/31/2025 | $72.72 | $73.11 (0.54%) | $73.48 | $72.43 | 24.01 M | $289.52 B |
| 10/30/2025 | $71.37 | $72.91 (2.16%) | $73.11 | $71.34 | 18.10 M | $288.72 B |
| 10/29/2025 | $72.68 | $71.33 (-1.86%) | $72.82 | $70.92 | 18.02 M | $282.47 B |
| 10/28/2025 | $71.20 | $72.62 (1.99%) | $72.68 | $71.03 | 19.90 M | $287.58 B |
| 10/27/2025 | $70.54 | $71.39 (1.2%) | $71.46 | $70.43 | 15.99 M | $282.70 B |
| 10/24/2025 | $70.64 | $70.63 (-0.01%) | $70.94 | $70.06 | 13.08 M | $279.69 B |
| 10/23/2025 | $70.60 | $70.27 (-0.47%) | $71.24 | $70.23 | 14.61 M | $278.27 B |
| 10/22/2025 | $70.86 | $70.66 (-0.28%) | $70.97 | $69.85 | 14.97 M | $279.81 B |
| 10/21/2025 | $70.58 | $70.72 (0.2%) | $71.24 | $70.38 | 15.76 M | $280.05 B |
| 10/20/2025 | $70.12 | $70.65 (0.76%) | $70.97 | $70.12 | 12.18 M | $279.77 B |
| 10/17/2025 | $69.06 | $70.13 (1.55%) | $70.77 | $68.95 | 16.29 M | $277.71 B |
| 10/16/2025 | $69.78 | $69.09 (-0.99%) | $70.07 | $68.57 | 13.95 M | $273.60 B |
| 10/15/2025 | $69.31 | $69.52 (0.3%) | $70.30 | $68.82 | 16.26 M | $275.30 B |
| 10/14/2025 | $67.11 | $68.66 (2.31%) | $69.16 | $66.81 | 15.40 M | $271.89 B |
| 10/13/2025 | $68.55 | $67.46 (-1.59%) | $68.89 | $67.13 | 14.13 M | $267.14 B |
| 10/10/2025 | $70.41 | $67.94 (-3.51%) | $70.81 | $67.89 | 20.96 M | $269.04 B |
| 10/09/2025 | $70.31 | $69.96 (-0.5%) | $70.62 | $69.03 | 21.21 M | $277.04 B |
| 10/08/2025 | $69.81 | $70.33 (0.74%) | $70.76 | $69.00 | 34.25 M | $278.51 B |
| 10/07/2025 | $68.92 | $68.99 (0.1%) | $69.22 | $68.44 | 16.49 M | $273.20 B |
| 10/06/2025 | $68.44 | $68.91 (0.69%) | $68.95 | $67.81 | 21.95 M | $272.88 B |
| 10/03/2025 | $67.95 | $67.92 (-0.04%) | $68.58 | $67.65 | 11.11 M | $268.96 B |
| 10/02/2025 | $69.18 | $68.31 (-1.26%) | $69.49 | $68.26 | 15.71 M | $270.51 B |
| 10/01/2025 | $67.90 | $68.75 (1.25%) | $68.82 | $67.69 | 15.53 M | $272.25 B |
| 09/30/2025 | $67.71 | $68.42 (1.05%) | $68.77 | $67.69 | 20.50 M | $270.94 B |
| 09/29/2025 | $67.72 | $67.72 (0%) | $67.95 | $67.44 | 14.36 M | $268.17 B |
| 09/26/2025 | $67.87 | $67.22 (-0.96%) | $67.91 | $66.85 | 15.08 M | $266.19 B |
| 09/25/2025 | $67.32 | $67.85 (0.79%) | $68.24 | $67.11 | 22.35 M | $268.69 B |
| 09/24/2025 | $67.70 | $67.32 (-0.56%) | $67.86 | $66.89 | 17.43 M | $266.59 B |
| 09/23/2025 | $67.58 | $67.54 (-0.06%) | $68.22 | $67.07 | 22.24 M | $267.46 B |
| 09/22/2025 | $67.86 | $67.75 (-0.16%) | $68.00 | $67.30 | 20.40 M | $268.29 B |
| 09/19/2025 | $68.92 | $68.21 (-1.03%) | $68.92 | $67.18 | 47.82 M | $270.11 B |
| 09/18/2025 | $67.90 | $68.68 (1.15%) | $68.76 | $67.48 | 20.28 M | $271.97 B |
| 09/17/2025 | $67.00 | $67.72 (1.07%) | $67.88 | $66.38 | 18.65 M | $268.17 B |
| 09/16/2025 | $67.02 | $66.93 (-0.13%) | $67.38 | $66.55 | 18.02 M | $265.04 B |
| 09/15/2025 | $66.51 | $67.02 (0.77%) | $67.20 | $66.35 | 16.20 M | $265.40 B |
| 09/12/2025 | $66.88 | $66.53 (-0.52%) | $67.34 | $66.13 | 18.53 M | $263.46 B |
| 09/11/2025 | $68.31 | $67.69 (-0.91%) | $68.57 | $67.51 | 17.56 M | $268.05 B |
| 09/10/2025 | $67.59 | $68.13 (0.8%) | $68.32 | $67.12 | 14.69 M | $269.79 B |
| 09/09/2025 | $66.74 | $67.34 (0.9%) | $67.44 | $66.64 | 11.65 M | $266.67 B |
| 09/08/2025 | $66.72 | $66.88 (0.24%) | $67.01 | $66.35 | 14.04 M | $264.84 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.
