Cisco Systems (CSCO)

Historical Prices For Cisco Systems (CSCO)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	61.19	61.87	61.10	61.82	18,586,751	61.82
4/01/2025	61.38	62.04	61.06	61.80	17,380,561	61.80
3/31/2025	60.63	61.90	60.24	61.71	29,335,483	61.71
3/28/2025	61.66	61.78	60.51	60.86	24,936,026	60.86
3/27/2025	61.89	61.98	61.33	61.40	25,719,959	61.40
3/26/2025	61.03	61.84	61.01	61.80	30,626,349	61.80
3/25/2025	60.84	61.21	60.70	60.99	20,876,402	60.99
3/24/2025	61.03	61.38	60.88	60.97	28,464,869	60.97
3/21/2025	60.17	60.40	59.42	60.30	65,936,245	60.30
3/20/2025	60.47	61.02	60.34	60.62	16,526,683	60.62
3/19/2025	60.63	61.58	60.50	61.12	15,488,339	61.12
3/18/2025	60.67	60.80	59.67	60.30	16,866,323	60.30
3/17/2025	60.40	61.21	60.34	60.89	15,335,493	60.89
3/14/2025	60.32	60.62	59.92	60.50	16,250,746	60.50
3/13/2025	60.41	60.49	59.23	59.67	16,465,512	59.67
3/12/2025	60.96	61.18	60.24	60.46	18,934,258	60.46
3/11/2025	62.28	62.38	60.53	60.67	25,787,003	60.67
3/10/2025	63.48	63.69	61.68	62.06	27,385,090	62.06
3/07/2025	62.90	64.17	62.19	63.94	21,154,817	63.94
3/06/2025	63.80	64.02	62.76	63.41	23,262,988	63.41
3/05/2025	63.23	64.17	62.80	63.96	14,930,826	63.96
3/04/2025	63.74	63.91	62.61	63.26	24,583,599	63.26
3/03/2025	64.39	64.88	63.19	63.48	21,808,402	63.48
2/28/2025	63.92	64.16	62.83	64.11	26,711,834	64.11
2/27/2025	64.76	65.29	63.75	63.81	24,684,548	63.81
2/26/2025	64.04	64.78	63.94	64.08	13,440,679	64.08
2/25/2025	64.60	64.64	63.32	64.27	22,086,173	64.27
2/24/2025	64.43	64.58	63.15	63.24	17,277,730	63.24
2/21/2025	64.68	64.96	63.88	63.98	18,905,823	63.98
2/20/2025	64.96	65.23	64.27	64.67	14,828,017	64.67
2/19/2025	64.52	64.96	64.29	64.84	14,161,588	64.84
2/18/2025	65.30	66.25	64.43	64.59	22,043,390	64.59
2/14/2025	63.79	65.07	63.44	64.87	23,693,348	64.87
2/13/2025	66.10	66.50	62.72	63.84	43,250,088	63.84
2/12/2025	61.44	62.56	61.24	62.53	29,946,500	62.53
2/11/2025	62.53	62.80	62.17	62.43	17,711,295	62.43
2/10/2025	63.12	63.15	62.38	62.81	15,813,128	62.81
2/07/2025	62.74	63.25	62.21	62.27	27,755,429	62.27
2/06/2025	62.82	62.91	62.07	62.27	15,517,023	62.27
2/05/2025	61.45	62.71	61.30	62.57	18,997,483	62.57
2/04/2025	60.84	61.59	60.74	61.34	12,729,228	61.34
2/03/2025	60.19	61.26	59.55	61.04	20,361,084	61.04
1/31/2025	60.53	61.19	60.45	60.60	16,555,704	60.60
1/30/2025	60.47	61.08	60.25	60.47	17,187,874	60.47
1/29/2025	59.95	60.54	59.51	59.55	17,900,383	59.55
1/28/2025	59.02	59.56	58.92	59.43	25,937,359	59.43
1/27/2025	61.39	61.46	58.76	59.08	33,719,975	59.08
1/24/2025	62.06	62.29	61.86	62.23	17,232,963	62.23
1/23/2025	61.80	62.31	61.38	62.23	14,251,625	62.23
1/22/2025	61.04	61.76	60.99	61.63	19,425,556	61.63
1/21/2025	60.47	61.33	60.28	61.03	18,610,465	61.03
1/17/2025	60.76	60.95	60.20	60.23	24,376,422	60.23
1/16/2025	60.18	60.45	59.78	59.82	18,440,067	59.82
1/15/2025	59.86	60.34	59.59	59.98	19,182,280	59.98
1/14/2025	58.97	59.34	58.75	59.33	16,712,376	59.33
1/13/2025	58.92	58.93	58.17	58.76	19,338,065	58.76
1/10/2025	58.79	59.06	58.54	58.74	17,274,484	58.74
1/08/2025	58.89	59.24	58.27	59.20	14,400,349	59.20
1/07/2025	58.97	59.24	58.65	58.93	16,858,609	58.93
1/06/2025	58.91	59.58	58.59	58.77	18,541,441	58.77
1/03/2025	58.84	59.17	58.36	58.86	18,859,567	58.86