TSX:CSCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	55.96	57.01	55.93	56.46	56.46	0.12%	8,839
Jun 29, 2026	55.04	56.62	55.04	56.39	56.39	3.56%	20,459
Jun 26, 2026	55.19	55.68	54.03	54.45	54.45	-4.57%	28,425
Jun 25, 2026	57.76	58.00	56.50	57.06	57.06	-0.40%	33,823
Jun 24, 2026	57.51	58.97	57.20	57.29	57.29	-1.77%	15,973
Jun 23, 2026	57.10	58.48	56.63	58.32	58.32	-0.14%	14,361
Jun 22, 2026	57.76	58.64	57.66	58.40	58.40	0.40%	13,756
Jun 19, 2026	58.21	58.21	56.67	58.17	58.17	1.55%	955
Jun 18, 2026	57.13	57.74	56.06	57.28	57.28	1.69%	26,642
Jun 17, 2026	57.40	57.40	56.21	56.33	56.33	-1.97%	11,372
Jun 16, 2026	57.82	57.84	57.37	57.46	57.46	-0.42%	11,313
Jun 15, 2026	58.65	58.68	57.45	57.70	57.70	-0.79%	11,142
Jun 12, 2026	58.22	58.90	58.04	58.16	58.16	-0.46%	23,617
Jun 11, 2026	56.47	58.83	56.14	58.43	58.43	2.01%	54,814
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