TSX:CSCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	57.40	57.40	56.21	56.33	56.13	-1.97%	11,372
Jun 16, 2026	57.82	57.84	57.37	57.46	57.25	-0.42%	11,313
Jun 15, 2026	58.65	58.68	57.45	57.70	57.49	-0.79%	11,142
Jun 12, 2026	58.22	58.90	58.04	58.16	57.95	-0.46%	23,617
Jun 11, 2026	56.47	58.83	56.14	58.43	58.22	2.01%	54,814
Jun 10, 2026	57.62	58.02	56.62	57.28	57.07	-0.90%	46,766
Jun 9, 2026	59.30	59.39	56.29	57.80	57.59	-3.23%	10,081
Jun 8, 2026	59.49	60.59	58.87	59.73	59.51	2.10%	24,728
Jun 5, 2026	61.85	62.02	58.49	58.50	58.29	-6.47%	48,956
Jun 4, 2026	60.39	62.60	59.79	62.55	62.32	3.03%	12,071
Jun 3, 2026	60.52	62.00	60.18	60.71	60.49	-1.25%	24,836
Jun 2, 2026	59.00	61.58	59.00	61.48	61.26	5.26%	28,898
Jun 1, 2026	57.51	58.54	57.20	58.41	58.20	0.92%	14,989
May 29, 2026	56.63	58.37	56.58	57.88	57.67	1.33%	14,416
May 28, 2026	57.73	57.73	56.73	57.12	56.91	-0.78%	9,184
May 27, 2026	56.63	57.76	56.49	57.57	57.36	1.23%	8,714
May 26, 2026	58.10	58.10	56.40	56.87	56.66	-3.63%	28,265
May 25, 2026	57.53	59.01	57.03	59.01	58.80	1.72%	4,632
May 22, 2026	56.96	58.05	56.93	58.01	57.80	2.02%	8,264
May 21, 2026	55.41	56.88	55.41	56.86	56.65	3.61%	11,954
May 20, 2026	55.77	56.10	54.83	54.88	54.68	-1.06%	10,064
May 19, 2026	56.35	57.00	55.31	55.47	55.27	-2.41%	35,869
May 15, 2026	55.13	57.02	55.13	56.84	56.63	2.40%	25,942
May 14, 2026	56.45	57.25	54.90	55.51	55.31	13.40%	92,206
May 13, 2026	47.75	49.14	47.75	48.95	48.77	2.43%	20,279
May 12, 2026	47.98	47.98	47.09	47.79	47.62	1.12%	5,873
May 11, 2026	46.36	47.33	45.99	47.26	47.09	1.81%	10,393
May 8, 2026	44.73	46.62	44.73	46.42	46.25	4.69%	12,594