TSX:CSCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	44.30	44.36	43.89	44.08	44.08	-2.82%	12,679
May 5, 2026	45.05	45.39	45.05	45.36	45.36	1.91%	4,897
May 4, 2026	44.13	44.64	43.91	44.51	44.51	0.77%	6,195
May 1, 2026	44.67	44.67	44.17	44.17	44.17	0.30%	1,653
Apr 30, 2026	43.23	44.06	43.08	44.04	44.04	2.47%	9,774
Apr 29, 2026	42.07	42.98	41.83	42.98	42.98	2.90%	10,035
Apr 28, 2026	42.47	42.47	41.77	41.77	41.77	-1.18%	4,615
Apr 27, 2026	42.98	42.98	42.27	42.27	42.27	-1.40%	2,489
Apr 24, 2026	42.48	43.05	42.43	42.87	42.87	0.49%	3,810
Apr 23, 2026	43.14	43.18	42.56	42.66	42.66	-1.39%	4,631
Apr 22, 2026	43.18	43.42	43.18	43.26	43.26	0.16%	3,142
Apr 21, 2026	42.36	43.19	42.15	43.19	43.19	2.47%	4,468
Apr 20, 2026	41.45	42.52	41.40	42.15	42.15	1.81%	8,548
Apr 17, 2026	41.00	41.50	40.85	41.40	41.40	2.25%	3,715
Apr 16, 2026	39.40	40.49	39.40	40.49	40.49	1.86%	2,069
Apr 15, 2026	39.10	39.75	38.99	39.75	39.75	0.05%	4,481
Apr 14, 2026	39.63	39.74	39.36	39.73	39.73	0.13%	3,181
Apr 13, 2026	39.30	39.68	39.30	39.68	39.68	0.18%	1,469
Apr 10, 2026	40.44	40.70	39.36	39.61	39.61	-1.39%	187,294
Apr 9, 2026	40.35	40.35	39.82	40.17	40.17	-0.12%	2,530
Apr 8, 2026	39.46	40.22	39.33	40.22	40.22	3.53%	2,585
Apr 7, 2026	38.62	38.96	38.62	38.85	38.85	0.28%	8,411
Apr 6, 2026	38.25	38.74	38.25	38.74	38.74	1.79%	2,537
Apr 2, 2026	37.03	38.10	37.03	38.06	38.06	1.36%	15,079
Apr 1, 2026	37.82	38.07	37.55	37.55	37.35	0.45%	8,061
Mar 31, 2026	37.30	37.46	36.96	37.38	37.18	0.81%	18,711
Mar 30, 2026	38.43	38.43	37.08	37.08	36.88	-3.59%	4,549
Mar 27, 2026	38.67	38.80	38.46	38.46	38.25	-3.12%	10,005
Mar 26, 2026	39.51	40.00	39.51	39.70	39.49	0.66%	13,300
Mar 25, 2026	39.75	39.91	39.44	39.44	39.23	1.13%	8,704
Mar 24, 2026	38.48	39.03	38.48	39.00	38.79	2.52%	1,677
Mar 23, 2026	37.81	38.18	37.81	38.04	37.84	1.79%	8,779
Mar 20, 2026	38.01	38.01	37.10	37.37	37.17	-1.40%	6,519
Mar 19, 2026	37.88	37.96	37.56	37.90	37.70	0.99%	7,118
Mar 18, 2026	38.56	38.56	37.53	37.53	37.33	-2.06%	2,948
Mar 17, 2026	38.16	38.49	38.16	38.32	38.11	0.79%	4,174
Mar 16, 2026	37.81	38.09	37.81	38.02	37.82	0.61%	3,453
Mar 13, 2026	37.65	38.22	37.65	37.79	37.59	0.75%	6,119
Mar 12, 2026	37.51	37.51	37.50	37.51	37.31	-0.53%	2,296
Mar 11, 2026	37.61	37.83	37.38	37.71	37.51	0.29%	3,081
Mar 10, 2026	37.55	38.09	37.55	37.60	37.40	1.84%	3,747
Mar 9, 2026	37.18	37.18	36.40	36.92	36.72	-2.84%	6,094
Mar 6, 2026	38.00	38.35	37.92	38.00	37.80	-0.96%	11,440
Mar 5, 2026	38.79	39.02	38.24	38.37	38.16	-1.74%	6,913
Mar 4, 2026	37.99	39.05	37.99	39.05	38.84	2.09%	5,295
Mar 3, 2026	37.92	38.25	37.60	38.25	38.04	0.24%	929
Mar 2, 2026	38.02	38.23	37.96	38.16	37.95	-0.39%	7,762
Feb 27, 2026	37.41	38.31	37.41	38.31	38.10	1.54%	6,118
Feb 26, 2026	38.21	38.21	37.61	37.73	37.53	-1.46%	3,864
Feb 25, 2026	38.05	38.29	38.02	38.29	38.08	1.30%	3,375