Cisco Systems Inc (CSCO) Historical Stock Data
76.95 ↑0.95 (1.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CSCO is down -0.05% a day on average. There have been 15 days where Cisco Systems Inc closed green and 15 days where CSCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 76.33 | 76.95 | ↑$0.62 (0.81%) | 76.26 | 77.81 | 18.33M |
| 2025-12-17 | 77.90 | 76.00 | ↓$1.90 (-2.44%) | 75.93 | 78.19 | 18.33M |
| 2025-12-16 | 78.11 | 77.55 | ↓$0.56 (-0.71%) | 77.38 | 78.61 | 15.76M |
| 2025-12-15 | 78.25 | 78.25 | ↑$0.00 (0.00%) | 77.54 | 78.71 | 14.82M |
| 2025-12-12 | 79.45 | 77.80 | ↓$1.65 (-2.08%) | 77.72 | 79.56 | 16.62M |
| 2025-12-11 | 80.24 | 79.27 | ↓$0.97 (-1.21%) | 78.83 | 80.37 | 18.51M |
| 2025-12-10 | 78.93 | 80.25 | ↑$1.32 (1.68%) | 78.80 | 80.82 | 21.28M |
| 2025-12-09 | 78.79 | 79.51 | ↑$0.72 (0.91%) | 78.51 | 79.88 | 15.73M |
| 2025-12-08 | 78.52 | 78.86 | ↑$0.34 (0.44%) | 78.12 | 79.38 | 16.80M |
| 2025-12-05 | 77.96 | 77.97 | ↑$0.01 (0.01%) | 77.40 | 78.19 | 12.49M |
| 2025-12-04 | 77.67 | 77.76 | ↑$0.09 (0.12%) | 77.17 | 77.86 | 12.56M |
| 2025-12-03 | 76.70 | 77.75 | ↑$1.05 (1.37%) | 75.65 | 77.82 | 15.38M |
| 2025-12-02 | 76.20 | 76.87 | ↑$0.67 (0.88%) | 75.76 | 76.98 | 14.62M |
| 2025-12-01 | 76.67 | 76.04 | ↓$0.63 (-0.82%) | 75.93 | 76.82 | 15.11M |
| 2025-11-28 | 76.15 | 76.94 | ↑$0.79 (1.04%) | 75.81 | 76.96 | 7.18M |
| 2025-11-26 | 76.46 | 76.07 | ↓$0.39 (-0.50%) | 75.34 | 76.60 | 15.96M |
| 2025-11-25 | 76.49 | 76.32 | ↓$0.17 (-0.22%) | 76.08 | 77.05 | 18.81M |
| 2025-11-24 | 76.49 | 76.24 | ↓$0.25 (-0.33%) | 75.68 | 76.88 | 26.52M |
| 2025-11-21 | 75.68 | 76.10 | ↑$0.42 (0.56%) | 75.47 | 76.94 | 23.13M |
| 2025-11-20 | 79.25 | 75.44 | ↓$3.81 (-4.80%) | 75.32 | 80.06 | 27.34M |
| 2025-11-19 | 77.35 | 78.39 | ↑$1.04 (1.34%) | 77.16 | 78.93 | 22.59M |
| 2025-11-18 | 77.55 | 77.37 | ↓$0.18 (-0.23%) | 76.46 | 78.20 | 25.10M |
| 2025-11-17 | 77.98 | 77.78 | ↓$0.20 (-0.26%) | 77.47 | 79.39 | 28.68M |
| 2025-11-14 | 76.58 | 78.00 | ↑$1.43 (1.86%) | 75.84 | 78.67 | 36.72M |
| 2025-11-13 | 77.95 | 77.38 | ↓$0.57 (-0.73%) | 76.65 | 79.50 | 54.71M |
| 2025-11-12 | 72.02 | 73.96 | ↑$1.94 (2.70%) | 71.72 | 74.21 | 54.86M |
| 2025-11-11 | 71.79 | 71.71 | ↓$0.08 (-0.11%) | 71.10 | 72.25 | 19.57M |
| 2025-11-10 | 71.76 | 72.09 | ↑$0.33 (0.46%) | 71.15 | 72.50 | 19.92M |
| 2025-11-07 | 71.39 | 71.07 | ↓$0.32 (-0.44%) | 70.54 | 71.59 | 15.09M |
| 2025-11-06 | 71.71 | 71.04 | ↓$0.67 (-0.93%) | 70.69 | 72.23 | 15.28M |
Create an account or log in to view more rows.
$CSCO FYI - leaning bullish
$CSCO Exciting times ahead people.
$CSCO lmfao
lfg babies
$CSCO hmm...
$CSCO Rug pull soon?
$CSCO come to papa
$CSCO we always finish green after a red week. Less go!
$CSCO let it ride
$CSCO nice!!!
$CSCO just waiting ….