TSX:CSCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	53.61	53.61	52.35	52.60	52.60	-1.85%	16,927
Aug 27, 2026	53.76	53.76	53.45	53.59	53.59	-0.26%	6,280
Aug 26, 2026	53.24	54.01	53.24	53.73	53.73	1.03%	12,859
Aug 25, 2026	53.57	53.78	52.97	53.18	53.18	0.76%	10,481
Aug 24, 2026	52.80	53.13	52.37	52.78	52.78	-0.58%	16,142
Aug 21, 2026	52.92	53.57	52.92	53.09	53.09	1.24%	24,093
Aug 20, 2026	52.74	53.35	52.40	52.44	52.44	-0.91%	54,335
Aug 19, 2026	53.70	53.70	52.92	52.92	52.92	-1.05%	20,767
Aug 18, 2026	53.58	53.90	52.84	53.48	53.48	-1.24%	13,912
Aug 17, 2026	53.14	54.52	53.14	54.15	54.15	1.01%	66,813
Aug 14, 2026	54.00	54.38	52.75	53.61	53.61	-1.52%	53,880
Aug 13, 2026	54.56	55.51	53.45	54.44	54.44	-8.40%	81,855
Aug 12, 2026	58.92	59.56	58.62	59.43	59.43	2.93%	56,184
Aug 11, 2026	58.85	58.85	57.62	57.74	57.74	-1.67%	13,397
Aug 10, 2026	59.37	59.58	58.58	58.72	58.72	0.81%	19,989
Aug 7, 2026	58.40	58.40	57.51	58.25	58.25	0.62%	8,596
Aug 6, 2026	57.60	58.42	57.36	57.89	57.89	-0.87%	37,705
Aug 5, 2026	58.50	58.69	58.21	58.40	58.40	0.31%	8,489
Aug 4, 2026	57.09	58.27	56.81	58.22	58.22	4.66%	16,721
Jul 31, 2026	55.15	55.94	54.63	55.63	55.63	2.07%	37,781
Jul 30, 2026	54.11	54.59	53.52	54.50	54.50	1.49%	9,666
Jul 29, 2026	55.95	56.07	53.70	53.70	53.70	-3.16%	34,369
Jul 28, 2026	54.35	56.10	54.07	55.45	55.45	1.02%	61,234
Jul 27, 2026	54.93	55.18	54.19	54.89	54.89	0.20%	5,283
Jul 24, 2026	54.05	54.81	53.89	54.78	54.78	1.67%	8,414
Jul 23, 2026	54.06	54.56	53.88	53.88	53.88	0.02%	14,088
Jul 22, 2026	53.67	54.43	53.67	53.87	53.87	0.11%	8,657
Jul 21, 2026	54.01	54.01	53.27	53.81	53.81	1.57%	3,848
Jul 20, 2026	53.82	54.43	51.74	52.98	52.98	-1.27%	21,354
Jul 17, 2026	52.42	54.20	52.15	53.66	53.66	2.07%	64,744
Jul 16, 2026	52.97	53.04	51.78	52.57	52.57	-1.92%	21,579
Jul 15, 2026	56.09	56.09	53.00	53.60	53.60	-4.73%	14,858
Jul 14, 2026	57.33	57.38	55.94	56.26	56.26	-1.64%	20,206
Jul 13, 2026	57.56	57.99	55.59	57.20	57.20	-2.00%	46,561
Jul 10, 2026	56.52	58.37	56.19	58.37	58.37	3.00%	47,519
Jul 9, 2026	55.16	57.26	55.16	56.67	56.67	3.73%	14,281
Jul 8, 2026	53.44	54.69	53.44	54.63	54.63	1.86%	8,353
Jul 7, 2026	54.01	54.51	53.61	53.63	53.63	-1.65%	12,147
Jul 6, 2026	54.41	55.31	54.23	54.53	54.53	-1.37%	5,948
Jul 3, 2026	53.81	55.49	53.81	55.49	55.29	2.57%	1,173
Jul 2, 2026	55.51	55.71	53.85	54.10	53.90	-4.18%	41,131
Jun 30, 2026	55.96	57.01	55.93	56.46	56.26	0.12%	8,839
Jun 29, 2026	55.04	56.62	55.04	56.39	56.19	3.56%	20,459
Jun 26, 2026	55.19	55.68	54.03	54.45	54.25	-4.57%	28,425
Jun 25, 2026	57.76	58.00	56.50	57.06	56.85	-0.40%	33,823
Jun 24, 2026	57.51	58.97	57.20	57.29	57.08	-1.77%	15,973
Jun 23, 2026	57.10	58.48	56.63	58.32	58.11	-0.14%	14,361
Jun 22, 2026	57.76	58.64	57.66	58.40	58.19	0.40%	13,756
Jun 19, 2026	58.21	58.21	56.67	58.17	57.96	1.55%	955
Jun 18, 2026	57.13	57.74	56.06	57.28	57.07	1.69%	26,642