Cisco Systems, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	109.96	110.00	107.14	107.39	107.39	15,881,900
2026-10-15	112.17	112.41	108.45	109.85	109.85	20,956,400
2026-10-14	115.15	116.23	113.25	113.64	113.64	16,736,800
2026-10-13	114.28	115.37	112.76	115.07	115.07	12,319,400
2026-10-12	118.21	118.27	114.13	115.34	115.34	14,496,000
2026-10-09	116.64	118.65	115.36	118.39	118.39	11,418,500
2026-10-08	116.66	117.18	114.69	114.89	114.89	12,978,500
2026-10-07	117.07	118.39	116.58	117.39	117.39	17,258,600
2026-10-06	113.53	118.40	113.31	117.94	117.94	21,037,900
2026-10-05	111.98	113.19	111.54	112.82	112.82	18,540,800
2026-10-02	109.83	112.23	109.00	112.20	112.20	17,495,000
2026-10-01	108.04	109.08	106.92	108.76	108.34	12,758,100
2026-09-30	107.03	108.67	107.02	107.63	107.21	17,001,600
2026-09-29	107.27	107.40	106.06	106.94	106.53	11,743,600
2026-09-28	106.52	107.68	105.98	106.74	106.33	19,356,400
2026-09-25	106.99	108.64	106.53	106.70	106.29	19,950,000
2026-09-24	105.65	107.06	105.06	106.97	106.56	32,360,400
2026-09-23	106.22	106.88	105.91	106.43	106.02	17,630,900
2026-09-22	110.28	110.43	104.51	106.44	106.03	32,892,700
2026-09-21	109.81	111.50	108.83	111.46	111.03	21,567,200
2026-09-18	110.35	110.81	108.09	109.51	109.09	41,295,900

Page 1 of 1 · 21 trading days

Stock splits

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.