TSX:CSCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	55.49	56.62	55.16	56.48	56.48	3.07%	12,077
Oct 8, 2026	55.41	55.73	54.79	54.80	54.80	-2.21%	22,350
Oct 7, 2026	55.89	56.42	55.75	56.04	56.04	-0.41%	21,749
Oct 6, 2026	54.15	56.46	54.15	56.27	56.27	4.55%	21,089
Oct 5, 2026	53.60	53.91	53.20	53.82	53.82	0.50%	11,010
Oct 2, 2026	52.37	53.55	52.07	53.55	53.55	3.36%	34,832
Oct 1, 2026	51.66	52.01	51.30	52.01	51.81	1.09%	14,022
Sep 30, 2026	51.43	51.75	51.35	51.45	51.25	1.10%	9,101
Sep 29, 2026	51.08	51.16	50.66	50.89	50.69	0.24%	5,140
Sep 28, 2026	51.15	51.25	50.69	50.77	50.57	-0.43%	15,453
Sep 25, 2026	51.45	51.79	50.90	50.99	50.79	-0.18%	15,224
Sep 24, 2026	50.34	51.11	50.25	51.08	50.88	0.47%	10,322
Sep 23, 2026	50.77	51.00	50.62	50.84	50.64	-	16,754
Sep 22, 2026	52.63	52.63	49.95	50.84	50.64	-4.44%	53,806
Sep 21, 2026	52.52	53.20	52.17	53.20	53.00	1.64%	12,905
Sep 18, 2026	52.86	52.88	51.80	52.34	52.14	-0.66%	29,091
Sep 17, 2026	52.35	53.15	52.34	52.69	52.49	2.31%	18,853
Sep 16, 2026	52.75	52.98	51.47	51.50	51.30	-2.09%	13,074
Sep 15, 2026	53.04	53.16	52.43	52.60	52.40	-0.06%	13,204
Sep 14, 2026	52.77	53.19	52.35	52.63	52.43	-1.83%	13,139
Sep 11, 2026	52.14	53.61	52.14	53.61	53.40	4.32%	12,485
Sep 10, 2026	52.11	52.45	51.39	51.39	51.19	-1.72%	10,457
Sep 9, 2026	52.45	52.74	52.20	52.29	52.09	0.19%	17,049
Sep 8, 2026	52.10	52.33	51.92	52.19	51.99	-0.08%	19,944
Sep 4, 2026	52.35	52.68	52.21	52.23	52.03	0.54%	12,314
Sep 3, 2026	52.09	52.32	51.01	51.95	51.75	-0.75%	27,124
Sep 2, 2026	52.68	52.68	52.00	52.34	52.14	-0.13%	8,853
Sep 1, 2026	52.81	52.81	52.11	52.41	52.21	-0.91%	51,120
Aug 31, 2026	52.99	53.16	52.56	52.89	52.69	0.55%	20,095
Aug 28, 2026	53.61	53.61	52.35	52.60	52.40	-1.85%	16,927
Aug 27, 2026	53.76	53.76	53.45	53.59	53.38	-0.26%	6,280
Aug 26, 2026	53.24	54.01	53.24	53.73	53.52	1.03%	12,859
Aug 25, 2026	53.57	53.78	52.97	53.18	52.98	0.76%	10,481
Aug 24, 2026	52.80	53.13	52.37	52.78	52.58	-0.58%	16,142
Aug 21, 2026	52.92	53.57	52.92	53.09	52.89	1.24%	24,093
Aug 20, 2026	52.74	53.35	52.40	52.44	52.24	-0.91%	54,335
Aug 19, 2026	53.70	53.70	52.92	52.92	52.72	-1.05%	20,767
Aug 18, 2026	53.58	53.90	52.84	53.48	53.27	-1.24%	13,912
Aug 17, 2026	53.14	54.52	53.14	54.15	53.94	1.01%	66,813
Aug 14, 2026	54.00	54.38	52.75	53.61	53.40	-1.52%	53,880
Aug 13, 2026	54.56	55.51	53.45	54.44	54.23	-8.40%	81,855
Aug 12, 2026	58.92	59.56	58.62	59.43	59.20	2.93%	56,184
Aug 11, 2026	58.85	58.85	57.62	57.74	57.52	-1.67%	13,397
Aug 10, 2026	59.37	59.58	58.58	58.72	58.49	0.81%	19,989
Aug 7, 2026	58.40	58.40	57.51	58.25	58.03	0.62%	8,596
Aug 6, 2026	57.60	58.42	57.36	57.89	57.67	-0.87%	37,705
Aug 5, 2026	58.50	58.69	58.21	58.40	58.18	0.31%	8,489
Aug 4, 2026	57.09	58.27	56.81	58.22	58.00	4.66%	16,721
Jul 31, 2026	55.15	55.94	54.63	55.63	55.42	2.07%	37,781
Jul 30, 2026	54.11	54.59	53.52	54.50	54.29	1.49%	9,666