5 DAY PERFORMANCE
+0.38%
1 MONTH PERFORMANCE
+17.45%
3 MONTH PERFORMANCE
-0.19%
6 MONTH PERFORMANCE
+10.95%
YEAR-TO-DATE PERFORMANCE
+7.87%
1 YEAR PERFORMANCE
+36.05%
Cisco Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/21/2025 | $62.99 | $63.79 (1.26%) | $63.89 | $62.97 | 5.09 M | $253.91 B |
| 05/20/2025 | $63.74 | $63.42 (-0.5%) | $63.85 | $63.07 | 14.94 M | $252.48 B |
| 05/19/2025 | $63.43 | $63.92 (0.77%) | $64.13 | $63.18 | 16.25 M | $254.47 B |
| 05/16/2025 | $63.91 | $63.62 (-0.45%) | $64.03 | $62.98 | 30.29 M | $253.27 B |
| 05/15/2025 | $63.07 | $64.26 (1.89%) | $65.75 | $62.92 | 60.72 M | $255.82 B |
| 05/14/2025 | $61.63 | $61.29 (-0.55%) | $61.87 | $60.85 | 34.51 M | $244.00 B |
| 05/13/2025 | $61.68 | $61.78 (0.16%) | $62.24 | $61.61 | 18.59 M | $245.95 B |
| 05/12/2025 | $61.61 | $61.67 (0.1%) | $61.85 | $61.12 | 23.70 M | $245.51 B |
| 05/09/2025 | $60.66 | $59.77 (-1.47%) | $60.83 | $59.44 | 17.48 M | $237.94 B |
| 05/08/2025 | $59.96 | $59.71 (-0.42%) | $60.28 | $59.43 | 16.20 M | $237.71 B |
| 05/07/2025 | $59.20 | $59.57 (0.63%) | $59.90 | $59.07 | 14.08 M | $237.15 B |
| 05/06/2025 | $58.63 | $59.22 (1.01%) | $59.51 | $58.58 | 13.77 M | $235.75 B |
| 05/05/2025 | $59.00 | $59.32 (0.54%) | $59.65 | $58.88 | 14.76 M | $236.15 B |
| 05/02/2025 | $59.06 | $59.33 (0.46%) | $59.42 | $58.74 | 18.75 M | $236.19 B |
| 05/01/2025 | $57.78 | $58.12 (0.59%) | $58.47 | $57.68 | 16.42 M | $231.38 B |
| 04/30/2025 | $57.10 | $57.73 (1.1%) | $57.91 | $56.46 | 19.92 M | $229.82 B |
| 04/29/2025 | $56.69 | $57.34 (1.15%) | $57.49 | $56.63 | 13.47 M | $228.27 B |
| 04/28/2025 | $56.53 | $56.84 (0.55%) | $57.33 | $56.42 | 23.14 M | $226.28 B |
| 04/25/2025 | $56.21 | $56.71 (0.89%) | $56.78 | $56.07 | 16.49 M | $225.76 B |
| 04/24/2025 | $55.30 | $56.29 (1.79%) | $56.57 | $55.16 | 22.78 M | $224.09 B |
| 04/23/2025 | $56.15 | $55.63 (-0.93%) | $56.98 | $55.50 | 30.23 M | $221.46 B |
| 04/22/2025 | $55.22 | $55.04 (-0.33%) | $55.28 | $54.59 | 19.96 M | $219.11 B |
| 04/21/2025 | $55.16 | $54.37 (-1.43%) | $55.33 | $53.83 | 15.58 M | $216.45 B |
| 04/17/2025 | $56.20 | $55.76 (-0.78%) | $56.41 | $55.69 | 15.91 M | $221.98 B |
| 04/16/2025 | $56.57 | $55.76 (-1.43%) | $57.08 | $55.42 | 20.55 M | $221.98 B |
| 04/15/2025 | $57.87 | $57.20 (-1.16%) | $57.91 | $57.06 | 18.54 M | $227.71 B |
| 04/14/2025 | $57.89 | $57.41 (-0.83%) | $58.21 | $57.10 | 15.66 M | $228.55 B |
| 04/11/2025 | $56.67 | $57.33 (1.16%) | $57.80 | $56.28 | 23.04 M | $228.23 B |
| 04/10/2025 | $57.82 | $56.59 (-2.13%) | $57.94 | $55.00 | 31.96 M | $225.28 B |
| 04/09/2025 | $53.08 | $58.13 (9.51%) | $58.43 | $52.67 | 53.38 M | $231.42 B |
| 04/08/2025 | $54.74 | $53.19 (-2.83%) | $55.87 | $52.72 | 37.38 M | $211.75 B |
| 04/07/2025 | $53.38 | $54.41 (1.93%) | $56.12 | $52.11 | 46.82 M | $216.61 B |
| 04/04/2025 | $56.66 | $54.54 (-3.74%) | $57.47 | $54.44 | 42.92 M | $217.12 B |
| 04/03/2025 | $59.38 | $57.31 (-3.49%) | $59.92 | $57.26 | 40.01 M | $228.15 B |
| 04/02/2025 | $61.20 | $61.82 (1.01%) | $61.87 | $61.10 | 18.61 M | $246.11 B |
| 04/01/2025 | $61.38 | $61.80 (0.68%) | $62.04 | $61.06 | 17.38 M | $246.03 B |
| 03/31/2025 | $60.63 | $61.71 (1.78%) | $61.90 | $60.24 | 29.34 M | $245.67 B |
| 03/28/2025 | $61.66 | $60.86 (-1.3%) | $61.78 | $60.51 | 24.93 M | $242.28 B |
| 03/27/2025 | $61.89 | $61.40 (-0.79%) | $61.98 | $61.33 | 25.72 M | $244.43 B |
| 03/26/2025 | $61.03 | $61.80 (1.26%) | $61.84 | $61.01 | 30.63 M | $246.03 B |
| 03/25/2025 | $60.84 | $60.99 (0.25%) | $61.21 | $60.70 | 20.88 M | $242.80 B |
| 03/24/2025 | $61.04 | $60.97 (-0.11%) | $61.38 | $60.88 | 28.34 M | $242.72 B |
| 03/21/2025 | $60.17 | $60.30 (0.22%) | $60.40 | $59.43 | 65.94 M | $240.05 B |
| 03/20/2025 | $60.48 | $60.62 (0.23%) | $61.02 | $60.34 | 16.53 M | $241.33 B |
| 03/19/2025 | $60.63 | $61.12 (0.81%) | $61.58 | $60.50 | 15.49 M | $243.32 B |
| 03/18/2025 | $60.67 | $60.30 (-0.61%) | $60.80 | $59.67 | 16.67 M | $240.05 B |
| 03/17/2025 | $60.40 | $60.89 (0.81%) | $61.21 | $60.34 | 15.34 M | $242.40 B |
| 03/14/2025 | $60.32 | $60.50 (0.3%) | $60.62 | $59.92 | 16.25 M | $240.85 B |
| 03/13/2025 | $60.41 | $59.67 (-1.22%) | $60.49 | $59.23 | 16.46 M | $237.55 B |
| 03/12/2025 | $60.96 | $60.46 (-0.82%) | $61.18 | $60.25 | 18.94 M | $240.69 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 |
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.
