TSX:CSCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	57.62	58.02	56.62	57.28	57.28	-0.90%	46,766
Jun 9, 2026	59.30	59.39	56.29	57.80	57.80	-3.23%	10,081
Jun 8, 2026	59.49	60.59	58.87	59.73	59.73	2.10%	24,728
Jun 5, 2026	61.85	62.02	58.49	58.50	58.50	-6.47%	48,956
Jun 4, 2026	60.39	62.60	59.79	62.55	62.55	3.03%	12,071
Jun 3, 2026	60.52	62.00	60.18	60.71	60.71	-1.25%	24,836
Jun 2, 2026	59.00	61.58	59.00	61.48	61.48	5.26%	28,898
Jun 1, 2026	57.51	58.54	57.20	58.41	58.41	0.92%	14,989
May 29, 2026	56.63	58.37	56.58	57.88	57.88	1.33%	14,416
May 28, 2026	57.73	57.73	56.73	57.12	57.12	-0.78%	9,184
May 27, 2026	56.63	57.76	56.49	57.57	57.57	1.23%	8,714
May 26, 2026	58.10	58.10	56.40	56.87	56.87	-3.63%	28,265
May 25, 2026	57.53	59.01	57.03	59.01	59.01	1.72%	4,632
May 22, 2026	56.96	58.05	56.93	58.01	58.01	2.02%	8,264
May 21, 2026	55.41	56.88	55.41	56.86	56.86	3.61%	11,954
May 20, 2026	55.77	56.10	54.83	54.88	54.88	-1.06%	10,064
May 19, 2026	56.35	57.00	55.31	55.47	55.47	-2.41%	35,869
May 15, 2026	55.13	57.02	55.13	56.84	56.84	2.40%	25,942
May 14, 2026	56.45	57.25	54.90	55.51	55.51	13.40%	92,206
May 13, 2026	47.75	49.14	47.75	48.95	48.95	2.43%	20,279
May 12, 2026	47.98	47.98	47.09	47.79	47.79	1.12%	5,873
May 11, 2026	46.36	47.33	45.99	47.26	47.26	1.81%	10,393
May 8, 2026	44.73	46.62	44.73	46.42	46.42	4.69%	12,594
May 7, 2026	44.38	44.49	44.19	44.34	44.34	0.59%	4,626
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%	10,050
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	1.90%	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