VIE:CSCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	97.49	97.49	94.79	94.79	94.79	-2.35%	98
Jul 15, 2026	102.84	102.84	97.07	97.07	97.07	-6.47%	196
Jul 14, 2026	104.96	105.60	103.32	103.78	103.78	-1.20%	906
Jul 13, 2026	105.78	105.88	103.50	105.04	105.04	0.02%	300
Jul 10, 2026	103.46	105.02	102.62	105.02	105.02	1.19%	311
Jul 9, 2026	99.44	103.78	99.44	103.78	103.78	5.18%	-
Jul 8, 2026	98.42	100.12	97.44	98.67	98.67	-0.06%	937
Jul 7, 2026	99.56	99.64	97.95	98.73	98.73	-1.88%	822
Jul 6, 2026	98.62	100.62	98.50	100.62	100.62	2.35%	778
Jul 2, 2026	102.70	102.70	98.68	98.68	98.31	-3.52%	97
Jul 1, 2026	103.26	103.26	101.54	102.28	101.90	-1.01%	195
Jun 30, 2026	102.72	103.32	101.68	103.32	102.94	0.82%	294
Jun 29, 2026	99.77	102.48	99.77	102.48	102.10	1.73%	101
Jun 26, 2026	104.80	104.80	100.64	100.74	100.37	-3.84%	901
Jun 25, 2026	104.94	106.16	103.70	104.76	104.37	-2.08%	2,123
Jun 24, 2026	107.12	107.24	105.82	106.98	106.58	1.19%	718
Jun 23, 2026	106.00	106.18	103.58	105.72	105.33	0.13%	888
Jun 22, 2026	103.72	105.58	103.72	105.58	105.19	2.03%	147
Jun 19, 2026	104.00	104.00	102.76	103.48	103.09	0.82%	301
Jun 18, 2026	102.40	103.48	102.10	102.64	102.26	0.08%	294
Jun 17, 2026	103.12	103.12	102.20	102.56	102.18	-0.52%	120
Jun 16, 2026	103.68	103.92	103.06	103.10	102.72	-0.52%	215
Jun 15, 2026	104.86	105.06	103.64	103.64	103.25	-2.02%	-
Jun 12, 2026	105.42	105.92	105.04	105.78	105.39	2.14%	147
Jun 11, 2026	103.14	103.76	101.54	103.56	103.17	-0.12%	441
Jun 10, 2026	104.44	104.44	103.58	103.68	103.29	-0.08%	-
Jun 9, 2026	107.64	107.74	103.76	103.76	103.37	-4.72%	-
Jun 8, 2026	105.50	108.90	105.50	108.90	108.49	0.02%	197
Jun 5, 2026	111.30	111.44	108.88	108.88	108.47	-1.14%	427
Jun 4, 2026	111.00	111.00	107.20	110.14	109.73	-0.72%	393
Jun 3, 2026	110.48	110.94	108.02	110.94	110.53	1.43%	368
Jun 2, 2026	104.14	109.38	104.14	109.38	108.97	5.07%	253
Jun 1, 2026	103.66	104.10	102.28	104.10	103.71	2.12%	-
May 29, 2026	102.08	102.08	100.94	101.94	101.56	-0.27%	147
May 28, 2026	103.18	103.36	102.22	102.22	101.84	-0.49%	91
May 27, 2026	101.62	102.72	100.74	102.72	102.34	1.12%	202
May 26, 2026	104.72	104.72	101.58	101.58	101.20	-3.02%	833
May 25, 2026	104.32	104.80	103.50	104.74	104.35	1.28%	388
May 22, 2026	102.32	103.42	101.92	103.42	103.04	2.76%	189
May 21, 2026	98.09	100.64	97.91	100.64	100.27	1.32%	331
May 20, 2026	99.66	100.02	99.30	99.33	98.96	-0.21%	329
May 19, 2026	102.38	102.38	99.14	99.54	99.17	-0.56%	707
May 18, 2026	101.14	102.16	100.10	100.10	99.73	-0.46%	598
May 15, 2026	98.76	100.56	96.49	100.56	100.19	0.20%	1,821
May 14, 2026	103.36	103.92	98.65	100.36	99.99	17.12%	2,087
May 13, 2026	84.83	85.69	84.54	85.69	85.37	2.57%	237
May 12, 2026	85.34	85.54	83.54	83.54	83.23	0.40%	594
May 11, 2026	82.22	83.21	81.37	83.21	82.90	2.16%	275
May 8, 2026	78.65	81.45	78.65	81.45	81.15	3.94%	735
May 7, 2026	78.15	78.36	77.74	78.36	78.07	0.78%	111