VIE:CSCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	105.34	105.60	104.72	104.72	104.72	-0.29%	309
Aug 6, 2026	106.12	106.34	104.40	105.02	105.02	-0.11%	506
Aug 5, 2026	107.94	108.22	105.14	105.14	105.14	0.52%	460
Aug 4, 2026	100.86	104.60	100.74	104.60	104.60	4.14%	655
Aug 3, 2026	101.10	101.38	99.60	100.44	100.44	1.15%	565
Jul 31, 2026	98.92	100.46	98.71	99.30	99.30	1.20%	524
Jul 30, 2026	98.63	99.08	98.12	98.12	98.12	-3.60%	60
Jul 29, 2026	102.20	102.80	101.78	101.78	101.78	-0.25%	344
Jul 28, 2026	100.58	102.04	99.54	102.04	102.04	2.56%	1,286
Jul 27, 2026	101.18	101.60	99.49	99.49	99.49	0.18%	148
Jul 24, 2026	98.76	99.31	98.76	99.31	99.31	0.86%	180
Jul 23, 2026	98.18	99.06	98.18	98.46	98.46	-0.65%	462
Jul 22, 2026	97.90	99.23	97.33	99.10	99.10	1.40%	615
Jul 21, 2026	97.83	98.99	97.41	97.73	97.73	-0.45%	500
Jul 20, 2026	97.90	98.67	97.88	98.17	98.17	0.35%	375
Jul 17, 2026	95.46	97.83	94.48	97.83	97.83	3.21%	232
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