VIE:CSCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	98.96	99.67	97.59	97.59	97.59	-0.89%	40
Oct 28, 2026	100.42	100.42	98.47	98.47	98.47	-2.37%	-
Oct 27, 2026	99.07	100.86	99.07	100.86	100.86	6.10%	6
Oct 23, 2026	93.60	95.06	93.15	95.06	95.06	2.18%	-
Oct 22, 2026	94.41	94.68	93.03	93.03	93.03	-2.65%	-
Oct 21, 2026	95.21	95.62	95.06	95.56	95.56	1.03%	-
Oct 20, 2026	94.92	94.93	94.35	94.59	94.59	-1.46%	-
Oct 19, 2026	96.73	96.88	95.99	95.99	95.99	-0.14%	-
Oct 16, 2026	97.81	97.81	96.12	96.12	96.12	-0.84%	107
Oct 15, 2026	101.26	101.28	96.93	96.93	96.93	-6.67%	-
Oct 14, 2026	102.80	103.86	102.72	103.86	103.86	1.90%	-
Oct 13, 2026	103.16	103.16	101.36	101.92	101.92	-0.60%	1
Oct 12, 2026	105.88	106.06	102.54	102.54	102.54	-1.88%	108
Oct 9, 2026	103.02	104.50	103.02	104.50	104.50	0.58%	-
Oct 8, 2026	104.10	104.26	103.70	103.90	103.90	-1.18%	-
Oct 7, 2026	104.98	105.14	104.80	105.14	105.14	2.88%	-
Oct 6, 2026	100.74	102.20	100.26	102.20	102.20	2.20%	-
Oct 5, 2026	99.80	100.38	99.80	100.00	100.00	1.01%	-
Oct 2, 2026	96.74	99.00	96.74	99.00	99.00	4.15%	1
Sep 30, 2026	93.91	95.43	93.91	95.43	95.06	1.74%	1
Sep 29, 2026	93.89	94.34	93.80	93.80	93.43	-0.38%	1
Sep 28, 2026	93.46	94.16	93.23	94.16	93.79	-0.48%	1
Sep 25, 2026	93.82	94.61	93.47	94.61	94.24	2.15%	2
Sep 24, 2026	93.03	93.06	92.62	92.62	92.26	-0.53%	6
Sep 23, 2026	93.17	93.41	92.96	93.11	92.75	0.30%	100
Sep 22, 2026	97.38	97.38	92.83	92.83	92.47	-3.03%	131
Sep 21, 2026	95.60	95.95	95.60	95.73	95.36	1.07%	3
Sep 18, 2026	96.31	96.49	94.72	94.72	94.35	-2.07%	101
Sep 17, 2026	94.38	96.75	94.38	96.72	96.34	0.91%	323
Sep 16, 2026	95.53	96.23	95.40	95.85	95.48	-0.22%	558
Sep 15, 2026	95.18	96.14	94.87	96.06	95.68	0.05%	200
Sep 14, 2026	95.79	96.01	94.91	96.01	95.63	-0.26%	592
Sep 11, 2026	92.97	96.26	92.97	96.26	95.88	2.62%	232
Sep 10, 2026	94.25	94.25	93.67	93.80	93.43	-0.46%	98
Sep 9, 2026	93.80	94.25	93.46	94.23	93.86	0.22%	195
Sep 8, 2026	93.83	94.17	93.63	94.02	93.65	0.64%	4
Sep 7, 2026	93.97	94.02	93.42	93.42	93.05	-0.53%	657
Sep 4, 2026	93.68	94.33	93.49	93.92	93.55	-0.28%	135
Sep 3, 2026	93.98	94.18	93.46	94.18	93.81	0.03%	189
Sep 2, 2026	94.53	95.39	94.07	94.15	93.78	-0.05%	644
Sep 1, 2026	95.55	95.55	94.20	94.20	93.83	-0.58%	237
Aug 31, 2026	94.89	95.36	94.66	94.75	94.38	-1.08%	197
Aug 28, 2026	96.70	96.70	95.50	95.78	95.41	-0.45%	98
Aug 27, 2026	95.91	96.46	95.91	96.21	95.83	0.37%	232
Aug 26, 2026	95.28	96.39	95.27	95.86	95.49	0.80%	126
Aug 25, 2026	95.30	96.23	95.05	95.10	94.73	0.36%	344
Aug 24, 2026	94.75	94.76	94.49	94.76	94.39	-0.91%	226
Aug 21, 2026	93.97	95.63	93.97	95.63	95.26	0.88%	294
Aug 20, 2026	94.91	94.91	94.33	94.80	94.43	-1.12%	196
Aug 19, 2026	96.19	96.37	94.88	95.87	95.50	0.07%	246