TSX:CSCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 24, 2026	37.52	37.98	37.52	37.80	37.60	0.45%	9,897
Feb 23, 2026	37.36	37.63	37.36	37.63	37.43	-1.75%	975
Feb 20, 2026	37.88	38.30	37.88	38.30	38.09	0.16%	1,548
Feb 19, 2026	37.85	38.24	37.82	38.24	38.03	0.95%	3,868
Feb 18, 2026	37.47	37.89	37.46	37.88	37.68	1.86%	3,854
Feb 17, 2026	37.18	37.37	37.04	37.19	36.99	-0.24%	2,616
Feb 13, 2026	36.02	37.29	35.54	37.28	37.08	2.53%	24,294
Feb 12, 2026	38.60	38.85	36.00	36.36	36.16	-12.15%	64,215
Feb 11, 2026	41.63	41.93	41.26	41.39	41.17	-1.38%	9,458
Feb 10, 2026	42.16	42.61	41.97	41.97	41.74	-0.07%	20,050
Feb 9, 2026	41.05	42.16	41.05	42.00	41.77	2.36%	12,642
Feb 6, 2026	40.52	41.03	40.35	41.03	40.81	3.09%	6,034
Feb 5, 2026	39.46	40.02	39.46	39.80	39.59	1.30%	1,343
Feb 4, 2026	40.61	40.63	39.29	39.29	39.08	-2.34%	40,672
Feb 3, 2026	39.34	40.26	39.34	40.23	40.01	2.60%	14,262
Feb 2, 2026	37.80	39.25	37.80	39.21	39.00	3.54%	5,761
Jan 30, 2026	37.86	38.00	37.86	37.87	37.67	-0.21%	5,205
Jan 29, 2026	38.38	38.38	37.83	37.95	37.75	-0.65%	4,850