VIE:CSCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	75.73	75.73	75.48	75.48	-	-0.51%	147
Apr 24, 2026	75.63	75.87	74.87	75.87	75.87	-0.90%	-
Apr 23, 2026	76.51	76.56	75.81	76.56	76.56	0.24%	1,046
Apr 22, 2026	76.59	76.83	76.30	76.38	76.38	1.19%	-
Apr 21, 2026	74.59	75.48	74.47	75.48	75.48	1.62%	186
Apr 20, 2026	73.01	74.28	72.98	74.28	74.28	2.65%	6
Apr 17, 2026	72.02	72.36	71.96	72.36	72.36	2.30%	18
Apr 16, 2026	69.77	70.73	69.77	70.73	70.73	2.98%	-
Apr 15, 2026	69.98	70.07	68.68	68.68	68.68	-0.97%	-
Apr 14, 2026	69.80	69.85	69.35	69.35	69.35	-0.52%	-
Apr 13, 2026	70.13	70.14	69.71	69.71	69.71	-0.80%	54
Apr 10, 2026	71.13	72.85	70.27	70.27	70.27	-0.83%	358
Apr 9, 2026	71.76	72.03	70.86	70.86	70.86	0.91%	227
Apr 8, 2026	70.52	70.52	69.84	70.22	70.22	1.27%	191
Apr 7, 2026	69.26	69.43	69.09	69.34	69.34	1.40%	213
Apr 2, 2026	66.51	68.38	66.51	68.38	68.38	2.89%	168
Mar 31, 2026	67.65	67.85	66.46	66.46	66.10	-2.79%	-
Mar 30, 2026	69.39	69.94	68.37	68.37	68.00	-2.03%	-
Mar 27, 2026	71.57	71.57	69.06	69.79	69.41	-2.64%	141
Mar 26, 2026	70.77	71.68	70.21	71.68	71.29	1.53%	-
Mar 25, 2026	70.28	71.18	70.04	70.60	70.22	1.29%	635
Mar 24, 2026	67.95	69.70	67.69	69.70	69.32	2.55%	25
Mar 23, 2026	67.22	68.64	67.16	67.97	67.60	0.53%	530
Mar 20, 2026	67.95	68.04	67.54	67.61	67.24	-0.59%	153
Mar 19, 2026	67.82	68.01	67.41	68.01	67.64	-0.99%	240
Mar 18, 2026	69.11	69.25	68.59	68.69	68.32	-0.65%	62
Mar 17, 2026	68.47	69.14	68.31	69.14	68.76	0.79%	29
Mar 16, 2026	68.96	68.96	68.38	68.60	68.23	0.37%	170
Mar 13, 2026	67.46	68.87	67.46	68.35	67.98	1.23%	410
Mar 12, 2026	67.50	67.52	66.76	67.52	67.15	-0.16%	321
Mar 11, 2026	66.72	67.63	66.67	67.63	67.26	0.28%	19
Mar 10, 2026	65.58	67.44	65.58	67.44	67.07	2.88%	404
Mar 9, 2026	67.08	67.45	65.19	65.55	65.19	-3.56%	1,110
Mar 6, 2026	69.00	69.05	67.97	67.97	67.60	-1.03%	598
Mar 5, 2026	69.16	69.43	68.68	68.68	68.31	-0.06%	265
Mar 4, 2026	67.85	68.72	67.79	68.72	68.35	1.57%	608
Mar 3, 2026	67.69	67.74	67.36	67.66	67.29	1.20%	292
Mar 2, 2026	66.78	68.69	66.78	66.86	66.50	0.78%	320
Feb 27, 2026	65.94	66.34	65.91	66.34	65.98	-0.24%	53
Feb 26, 2026	66.93	66.93	66.50	66.50	66.14	0.21%	83
Feb 25, 2026	66.31	66.59	66.26	66.36	66.00	-0.12%	45
Feb 24, 2026	66.21	66.44	65.93	66.44	66.08	1.05%	152
Feb 23, 2026	66.60	67.17	65.75	65.75	65.39	-1.84%	-
Feb 20, 2026	66.93	67.07	66.76	66.98	66.62	0.65%	153
Feb 19, 2026	66.27	66.58	65.94	66.55	66.19	0.77%	196
Feb 18, 2026	64.77	66.04	64.77	66.04	65.68	1.10%	313
Feb 17, 2026	64.70	65.32	64.33	65.32	64.96	0.76%	414
Feb 16, 2026	64.80	65.14	64.49	64.83	64.48	0.93%	287
Feb 13, 2026	63.34	64.23	62.49	64.23	63.88	0.02%	319
Feb 12, 2026	66.62	67.32	64.22	64.22	63.87	-11.46%	618