VIE:CSCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	96.70	96.70	95.50	95.78	95.78	-0.45%	98
Aug 27, 2026	95.91	96.46	95.91	96.21	96.21	0.37%	232
Aug 26, 2026	95.28	96.39	95.27	95.86	95.86	0.80%	126
Aug 25, 2026	95.30	96.23	95.05	95.10	95.10	0.36%	344
Aug 24, 2026	94.75	94.76	94.49	94.76	94.76	-0.91%	226
Aug 21, 2026	93.97	95.63	93.97	95.63	95.63	0.88%	294
Aug 20, 2026	94.91	94.91	94.33	94.80	94.80	-1.12%	196
Aug 19, 2026	96.19	96.37	94.88	95.87	95.87	0.07%	246
Aug 18, 2026	97.10	97.10	95.80	95.80	95.80	-1.32%	371
Aug 17, 2026	96.45	97.99	96.08	97.08	97.08	1.75%	294
Aug 14, 2026	98.19	98.19	95.41	95.41	95.41	-2.84%	196
Aug 13, 2026	103.46	103.46	98.20	98.20	98.20	-7.98%	980
Aug 12, 2026	105.06	106.98	105.06	106.72	106.72	1.81%	467
Aug 11, 2026	106.68	107.08	104.82	104.82	104.82	-1.71%	329
Aug 10, 2026	105.30	107.86	105.30	106.64	106.64	1.83%	505
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