VIE:CSCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	67.65	67.85	66.46	66.46	66.46	-2.79%	-
Mar 30, 2026	69.39	69.94	68.37	68.37	68.37	-2.03%	-
Mar 27, 2026	71.57	71.57	69.06	69.79	69.79	-2.64%	141
Mar 26, 2026	70.77	71.68	70.21	71.68	71.68	1.53%	-
Mar 25, 2026	70.28	71.18	70.04	70.60	70.60	1.29%	635
Mar 24, 2026	67.95	69.70	67.69	69.70	69.70	2.55%	25
Mar 23, 2026	67.22	68.64	67.16	67.97	67.97	0.53%	530
Mar 20, 2026	67.95	68.04	67.54	67.61	67.61	-0.59%	153
Mar 19, 2026	67.82	68.01	67.41	68.01	68.01	-0.99%	240
Mar 18, 2026	69.11	69.25	68.59	68.69	68.69	-0.65%	62
Mar 17, 2026	68.47	69.14	68.31	69.14	69.14	0.79%	29
Mar 16, 2026	68.96	68.96	68.38	68.60	68.60	0.37%	170
Mar 13, 2026	67.46	68.87	67.46	68.35	68.35	1.23%	410
Mar 12, 2026	67.50	67.52	66.76	67.52	67.52	-0.16%	321
Mar 11, 2026	66.72	67.63	66.67	67.63	67.63	0.28%	19
Mar 10, 2026	65.58	67.44	65.58	67.44	67.44	2.88%	404
Mar 9, 2026	67.08	67.45	65.19	65.55	65.55	-3.56%	1,110
Mar 6, 2026	69.00	69.05	67.97	67.97	67.97	-1.03%	598
Mar 5, 2026	69.16	69.43	68.68	68.68	68.68	-0.06%	265
Mar 4, 2026	67.85	68.72	67.79	68.72	68.72	1.57%	608
Mar 3, 2026	67.69	67.74	67.36	67.66	67.66	1.20%	292
Mar 2, 2026	66.78	68.69	66.78	66.86	66.86	0.78%	320
Feb 27, 2026	65.94	66.34	65.91	66.34	66.34	-0.24%	53
Feb 26, 2026	66.93	66.93	66.50	66.50	66.50	0.21%	83
Feb 25, 2026	66.31	66.59	66.26	66.36	66.36	-0.12%	45
Feb 24, 2026	66.21	66.44	65.93	66.44	66.44	1.05%	152
Feb 23, 2026	66.60	67.17	65.75	65.75	65.75	-1.84%	-
Feb 20, 2026	66.93	67.07	66.76	66.98	66.98	0.65%	153
Feb 19, 2026	66.27	66.58	65.94	66.55	66.55	0.77%	196
Feb 18, 2026	64.77	66.04	64.77	66.04	66.04	1.10%	313
Feb 17, 2026	64.70	65.32	64.33	65.32	65.32	0.76%	414
Feb 16, 2026	64.80	65.14	64.49	64.83	64.83	0.93%	287
Feb 13, 2026	63.34	64.23	62.49	64.23	64.23	0.02%	319
Feb 12, 2026	66.62	67.32	64.22	64.22	64.22	-11.46%	618
Feb 11, 2026	72.59	73.30	72.41	72.53	72.53	-1.63%	313
Feb 10, 2026	72.87	73.73	72.87	73.73	73.73	1.18%	205
Feb 9, 2026	71.36	72.87	71.14	72.87	72.87	2.71%	100
Feb 6, 2026	70.05	71.04	70.05	70.95	70.95	0.92%	765
Feb 5, 2026	69.01	70.30	69.00	70.30	70.30	0.03%	7
Feb 4, 2026	70.42	71.14	70.28	70.28	70.28	1.25%	636
Feb 3, 2026	68.45	69.43	68.45	69.41	69.41	1.03%	281
Feb 2, 2026	65.71	68.70	65.71	68.70	68.70	4.04%	251
Jan 30, 2026	65.07	66.03	65.07	66.03	66.03	1.01%	-
Jan 29, 2026	65.63	66.34	65.37	65.37	65.37	-0.83%	228
Jan 28, 2026	65.65	65.96	65.52	65.92	65.92	0.90%	152
Jan 27, 2026	65.14	65.33	64.75	65.33	65.33	1.00%	-
Jan 26, 2026	62.91	64.68	62.56	64.68	64.68	2.04%	760
Jan 23, 2026	63.54	63.54	62.88	63.39	63.39	0.13%	-
Jan 22, 2026	63.03	63.39	62.89	63.31	63.31	-0.13%	152
Jan 21, 2026	62.78	63.39	62.40	63.39	63.39	0.13%	-