NASDAQ:CSCO | Historical Stock Price | CISCO SYSTEMS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1990-02-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.07$0.36$1.74$8.47$41.23$200.721990-02-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$63.37$86.5210,359,100——
2021-12-30$63.62$86.869,076,700——
2021-12-29$63.96$87.3315,069,900——
2021-12-28$63.53$86.7412,865,000——
2021-12-27$63.42$86.5914,779,700——
2021-12-23$62.28$85.0317,771,400——
2021-12-22$61.53$84.0117,095,500——
2021-12-21$61.03$83.3320,761,100——
2021-12-20$60.36$82.4121,342,100——
2021-12-17$60.46$82.5562,171,000——
2021-12-16$60.31$82.3424,599,300——
2021-12-15$59.93$81.8227,953,900——
2021-12-14$57.77$78.8719,114,200——
2021-12-13$58.61$80.0218,496,300——
2021-12-10$59.25$80.9019,901,500——
2021-12-09$57.55$78.5716,480,200——
2021-12-08$57.02$77.8523,631,300——
2021-12-07$58.08$79.3024,254,800——
2021-12-06$56.96$77.7723,172,800——
2021-12-03$56.23$76.7726,235,400——
2021-12-02$56.15$76.6622,384,700——
2021-12-01$55.03$75.1324,120,500——
2021-11-30$54.84$74.8745,141,300——
2021-11-29$55.76$76.1325,724,500——
2021-11-26$54.67$74.6416,730,300——
2021-11-24$55.54$75.8319,328,700——
2021-11-23$55.30$75.5025,653,100——
2021-11-22$54.60$74.5539,949,300——
2021-11-19$53.25$72.7030,030,800——
2021-11-18$53.63$73.2270,834,000——
2021-11-17$56.76$77.5031,496,300——
2021-11-16$57.00$77.8221,136,900——
2021-11-15$57.27$78.1919,041,800——
2021-11-12$56.82$77.5816,663,600——
2021-11-11$56.76$77.5017,440,700——
2021-11-10$57.77$78.8717,876,300——
2021-11-09$57.44$78.4214,459,800——
2021-11-08$57.00$77.8215,045,300——
2021-11-05$57.07$77.9215,637,700——
2021-11-04$57.12$77.9918,070,400——
2021-11-03$57.65$78.7113,219,400——
2021-11-02$57.62$78.6722,097,900——
2021-11-01$56.10$76.5914,341,400——
2021-10-29$55.97$76.4213,550,400——
2021-10-28$56.24$76.7911,209,200——
2021-10-27$56.18$76.7016,279,000——
2021-10-26$55.81$76.2015,250,000——
2021-10-25$55.14$75.2810,218,900——
2021-10-22$55.11$75.2415,026,600——
2021-10-21$55.69$76.0312,619,900——
2021-10-20$56.20$76.7311,613,600——
2021-10-19$55.74$76.1013,258,400——
2021-10-18$55.19$75.3510,989,600——
2021-10-15$55.25$75.4315,202,200——
2021-10-14$55.65$75.9814,455,900——
2021-10-13$54.62$74.5713,737,100——
2021-10-12$54.28$74.1114,241,900——
2021-10-11$54.93$75.008,117,600——
2021-10-08$55.08$75.209,255,500——
2021-10-07$55.02$75.1214,725,500——
2021-10-06$53.94$73.6526,339,200——
2021-10-05$54.69$74.6714,135,000——
2021-10-04$54.23$74.0417,084,100——
2021-10-01$55.14$74.7818,338,000——
2021-09-30$54.43$73.8218,538,000——
2021-09-29$55.48$75.2414,051,700——
2021-09-28$55.52$75.2917,803,200——
2021-09-27$56.22$76.2413,859,500——
2021-09-24$56.73$76.9413,156,400——
2021-09-23$56.69$76.8816,262,500——
2021-09-22$55.52$75.2917,940,600——
2021-09-21$55.26$74.9418,700,600——
2021-09-20$55.89$75.8021,897,000——
2021-09-17$56.85$77.1040,262,700——
2021-09-16$57.33$77.7524,029,600——
2021-09-15$57.56$78.0637,524,600——
2021-09-14$57.87$78.4812,810,300——
2021-09-13$58.10$78.7913,553,200——
2021-09-10$57.89$78.5113,622,100——
2021-09-09$58.60$79.4714,958,800——
2021-09-08$58.68$79.5813,124,500——
2021-09-07$58.88$79.8515,503,600——
2021-09-03$59.42$80.589,732,200——
2021-09-02$59.53$80.7312,855,700——
2021-09-01$59.04$80.0711,629,700——
2021-08-31$59.02$80.0419,873,900——
2021-08-30$59.13$80.1911,798,600——
2021-08-27$59.02$80.0414,795,200——
2021-08-26$59.20$80.2813,729,400——
2021-08-25$59.35$80.4918,069,600——
2021-08-24$59.32$80.4517,658,300——
2021-08-23$58.54$79.3916,225,400——
2021-08-20$58.22$78.9621,876,500——
2021-08-19$57.27$77.6739,881,600——
2021-08-18$55.15$74.7917,111,700——
2021-08-17$56.01$75.9611,987,500——
2021-08-16$56.28$76.3214,407,400——
2021-08-13$56.47$76.5810,841,700——
2021-08-12$56.39$76.4711,209,700——
2021-08-11$55.86$75.7612,604,500——
2021-08-10$55.61$75.4210,441,900——
2021-08-09$55.47$75.238,707,200——
2021-08-06$55.59$75.3918,386,100——
2021-08-05$55.76$75.6210,785,200——
2021-08-04$55.69$75.5211,662,400——
2021-08-03$56.25$76.2817,357,400——
2021-08-02$55.45$75.2012,468,800——
2021-07-30$55.37$75.0913,438,800——
2021-07-29$55.07$74.6810,680,200——
2021-07-28$54.77$74.2818,835,700——
2021-07-27$55.28$74.9714,738,700——
2021-07-26$55.47$75.2310,097,400——
2021-07-23$55.23$74.9013,042,500——
2021-07-22$54.54$73.9715,729,800——
2021-07-21$53.88$73.0714,068,600——
2021-07-20$53.58$72.6617,250,200——
2021-07-19$53.06$71.9619,925,300——
2021-07-16$53.70$72.8314,144,900——
2021-07-15$53.65$72.7614,952,400——
2021-07-14$54.09$73.3517,113,700——
2021-07-13$53.32$72.319,927,400——
2021-07-12$53.23$72.1914,000,600——
2021-07-09$53.74$72.8814,673,400——
2021-07-08$53.26$72.2315,691,800——
2021-07-07$53.26$72.2314,411,600——
2021-07-06$52.98$71.8519,394,500——
2021-07-02$53.54$72.6115,066,000——
2021-07-01$53.44$71.9715,074,800——
2021-06-30$53.00$71.3815,826,400——
2021-06-29$52.91$71.2610,926,100——
2021-06-28$52.96$71.3314,008,700——
2021-06-25$53.06$71.4616,682,700——
2021-06-24$52.78$71.0813,974,300——
2021-06-23$52.76$71.0614,749,800——
2021-06-22$53.26$71.7316,451,200——
2021-06-21$53.18$71.6217,682,200——
2021-06-18$52.07$70.1335,758,300——
2021-06-17$53.13$71.5518,288,400——
2021-06-16$53.47$72.0115,477,900——
2021-06-15$53.79$72.4412,542,600——
2021-06-14$54.17$72.9515,131,400——
2021-06-11$54.77$73.7617,134,000——
2021-06-10$55.03$74.1122,183,500——
2021-06-09$54.02$72.7514,860,900——
2021-06-08$54.13$72.9015,329,700——
2021-06-07$53.92$72.6214,899,800——
2021-06-04$54.07$72.8211,676,700——
2021-06-03$53.33$71.8217,593,100——
2021-06-02$52.96$71.3314,529,300——
2021-06-01$52.62$70.8715,741,700——
2021-05-28$52.90$71.2414,863,500——
2021-05-27$52.92$71.2756,216,100——
2021-05-26$52.91$71.2618,671,200——
2021-05-25$53.31$71.8020,657,200——
2021-05-24$53.39$71.9021,128,900——
2021-05-21$52.43$70.6124,468,400——
2021-05-20$52.85$71.1848,830,800——
2021-05-19$52.47$70.6729,187,900——
2021-05-18$52.93$71.2820,177,200——
2021-05-17$52.94$71.3015,731,000——
2021-05-14$52.90$71.2414,789,400——
2021-05-13$52.49$70.6915,864,000——
2021-05-12$51.60$69.4922,123,300——
2021-05-11$52.83$71.1520,220,900——
2021-05-10$53.16$71.5923,845,600——
2021-05-07$53.43$71.9624,146,000——
2021-05-06$52.44$70.6227,106,800——
2021-05-05$51.13$68.8616,205,300——
2021-05-04$50.71$68.2918,164,800——
2021-05-03$51.17$68.9113,465,900——
2021-04-30$50.91$68.5619,930,200——
2021-04-29$51.46$69.3013,916,600——
2021-04-28$51.11$68.8314,984,000——
2021-04-27$51.37$69.1813,601,000——
2021-04-26$51.64$69.5513,778,200——
2021-04-23$51.91$69.9114,016,800——
2021-04-22$51.50$69.3615,564,800——
2021-04-21$51.93$69.9414,015,500——
2021-04-20$51.79$69.7521,257,500——
2021-04-19$52.85$71.1820,245,600——
2021-04-16$52.80$71.1128,327,900——
2021-04-15$51.64$69.5517,869,800——
2021-04-14$51.37$69.1815,376,600——
2021-04-13$51.66$69.5713,353,200——
2021-04-12$51.57$69.4516,441,700——
2021-04-09$52.09$70.1513,135,800——
2021-04-08$51.91$69.9115,111,300——
2021-04-07$51.77$69.7215,783,600——
2021-04-06$52.03$70.0715,126,100——
2021-04-05$52.41$70.5819,860,900——
2021-04-01$51.98$69.5117,896,200——
2021-03-31$51.71$69.1522,212,400——
2021-03-30$51.77$69.2322,465,100——
2021-03-29$52.52$70.2325,032,800——
2021-03-26$52.57$70.3031,997,000——
2021-03-25$50.51$67.5434,537,700——
2021-03-24$49.65$66.3926,444,700——
2021-03-23$50.01$66.8728,328,200——
2021-03-22$50.30$67.2628,813,900——
2021-03-19$48.98$65.5065,366,800——
2021-03-18$48.80$65.2518,416,900——
2021-03-17$49.42$66.0818,326,900——
2021-03-16$49.67$66.4217,282,300——
2021-03-15$49.41$66.0715,523,600——
2021-03-12$48.82$65.2815,196,500——
2021-03-11$48.80$65.2521,976,600——
2021-03-10$48.29$64.5719,841,500——
2021-03-09$47.89$64.0426,512,700——
2021-03-08$47.51$63.5334,824,500——
2021-03-05$46.25$61.8433,197,600——
2021-03-04$44.56$59.5924,653,500——
2021-03-03$45.13$60.3516,851,100——
2021-03-02$45.52$60.8714,833,000——
2021-03-01$45.92$61.4017,394,100——
2021-02-26$44.87$60.0022,144,900——
2021-02-25$45.52$60.8721,916,700——
2021-02-24$45.74$61.1617,823,600——
2021-02-23$45.51$60.8619,714,900——
2021-02-22$45.43$60.7521,435,800——
2021-02-19$45.68$61.0825,117,700——
2021-02-18$46.34$61.9716,867,500——
2021-02-17$46.25$61.8413,296,300——
2021-02-16$46.51$62.1918,539,000——
2021-02-12$47.29$63.2415,239,800——
2021-02-11$47.58$63.6218,589,900——
2021-02-10$47.24$63.1744,540,900——
2021-02-09$48.50$64.8524,795,000——
2021-02-08$48.94$65.4425,215,400——
2021-02-05$48.08$64.2925,488,600——
2021-02-04$47.25$63.1822,285,700——
2021-02-03$45.77$61.2013,173,600——
2021-02-02$45.83$61.2816,520,900——
2021-02-01$45.40$60.7116,776,900——
2021-01-29$44.58$59.6122,608,100——
2021-01-28$45.34$60.6321,166,000——
2021-01-27$45.70$61.1129,634,500——
2021-01-26$45.26$60.5213,087,800——
2021-01-25$45.03$60.2116,581,300——
2021-01-22$44.77$59.8714,643,400——
2021-01-21$45.11$60.3217,488,400——
2021-01-20$45.34$60.6316,499,400——
2021-01-19$45.19$60.4328,868,800——
2021-01-15$45.43$60.7530,271,700——
2021-01-14$45.15$60.3722,333,500——
2021-01-13$45.36$60.6519,367,300——
2021-01-12$45.79$61.2320,145,000——
2021-01-11$45.36$60.6525,058,200——
2021-01-08$45.06$60.2520,936,300——
2021-01-07$44.96$60.1218,218,800——
2021-01-06$44.40$59.3721,823,100——
2021-01-05$43.98$58.8117,763,700——
2021-01-04$43.96$58.7824,392,500——