VIE:CSCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	110.48	110.94	108.02	110.94	110.94	1.43%	368
Jun 2, 2026	104.14	109.38	104.14	109.38	109.38	5.07%	253
Jun 1, 2026	103.66	104.10	102.28	104.10	104.10	2.12%	-
May 29, 2026	102.08	102.08	100.94	101.94	101.94	-0.27%	147
May 28, 2026	103.18	103.36	102.22	102.22	102.22	-0.49%	91
May 27, 2026	101.62	102.72	100.74	102.72	102.72	1.12%	202
May 26, 2026	104.72	104.72	101.58	101.58	101.58	-3.02%	833
May 25, 2026	104.32	104.80	103.50	104.74	104.74	1.28%	388
May 22, 2026	102.32	103.42	101.92	103.42	103.42	2.76%	189
May 21, 2026	98.09	100.64	97.91	100.64	100.64	1.32%	331
May 20, 2026	99.66	100.02	99.30	99.33	99.33	-0.21%	329
May 19, 2026	102.38	102.38	99.14	99.54	99.54	-0.56%	707
May 18, 2026	101.14	102.16	100.10	100.10	100.10	-0.46%	598
May 15, 2026	98.76	100.56	96.49	100.56	100.56	0.20%	1,821
May 14, 2026	103.36	103.92	98.65	100.36	100.36	17.12%	2,087
May 13, 2026	84.83	85.69	84.54	85.69	85.69	2.57%	237
May 12, 2026	85.34	85.54	83.54	83.54	83.54	0.40%	594
May 11, 2026	82.22	83.21	81.37	83.21	83.21	2.16%	275
May 8, 2026	78.65	81.45	78.65	81.45	81.45	3.94%	735
May 7, 2026	78.15	78.36	77.74	78.36	78.36	0.78%	111
May 6, 2026	79.38	79.38	77.75	77.75	77.75	-2.70%	441
May 5, 2026	79.59	80.16	79.56	79.91	79.91	0.91%	49
May 4, 2026	78.03	79.19	78.03	79.19	79.19	2.54%	85
Apr 30, 2026	75.93	77.23	75.93	77.23	77.23	1.99%	-
Apr 29, 2026	74.04	75.72	73.81	75.72	75.72	1.98%	286
Apr 28, 2026	75.70	75.80	74.25	74.25	74.25	-0.92%	48
Apr 27, 2026	75.73	75.83	74.94	74.94	74.94	-1.23%	512
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	3.45%	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