CSCO(CSCO)
CSCO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $117.18 | $117.18 | $112.86 | $113.77 | 51.64M |
| 6/25/2026 | $120.81 | $121.14 | $117.56 | $118.97 | 26.93M |
| 6/24/2026 | $120.57 | $122.89 | $119.03 | $119.73 | 21.75M |
| 6/23/2026 | $118.54 | $122.34 | $117.65 | $121.15 | 22.65M |
| 6/22/2026 | $119.60 | $122.09 | $119.60 | $121.53 | 20.17M |
| 6/18/2026 | $118.60 | $120.32 | $117.30 | $119.54 | 52.28M |
| 6/17/2026 | $118.96 | $119.66 | $116.94 | $117.33 | 18.47M |
| 6/16/2026 | $120.29 | $120.77 | $119.20 | $119.57 | 16.64M |
| 6/15/2026 | $122.56 | $122.59 | $119.53 | $120.17 | 23.15M |
| 6/12/2026 | $122.35 | $122.79 | $120.73 | $121.10 | 18.22M |
| 6/11/2026 | $117.18 | $122.55 | $116.50 | $121.83 | 24.63M |
| 6/10/2026 | $119.72 | $120.95 | $118.36 | $118.80 | 19.74M |
| 6/9/2026 | $123.26 | $124.22 | $117.10 | $120.36 | 22.74M |
| 6/8/2026 | $123.56 | $126.44 | $122.00 | $124.15 | 24.29M |
| 6/5/2026 | $128.66 | $128.84 | $121.55 | $121.64 | 33.17M |
| 6/4/2026 | $126.06 | $130.37 | $124.14 | $130.00 | 23.34M |
| 6/3/2026 | $126.16 | $129.42 | $124.92 | $126.50 | 29.97M |
| 6/2/2026 | $122.49 | $128.22 | $122.49 | $128.00 | 26.45M |
| 6/1/2026 | $119.80 | $121.95 | $118.30 | $121.33 | 23.97M |
| 5/29/2026 | $117.82 | $121.43 | $117.01 | $120.42 | 42.18M |
| 5/28/2026 | $120.53 | $120.72 | $117.96 | $118.64 | 20.63M |
| 5/27/2026 | $117.94 | $120.39 | $116.77 | $119.67 | 21.71M |
| 5/26/2026 | $120.54 | $120.77 | $117.10 | $118.33 | 26.61M |
| 5/22/2026 | $118.46 | $120.79 | $117.68 | $120.41 | 22.24M |
| 5/21/2026 | $114.13 | $118.60 | $113.57 | $118.20 | 22.70M |
| 5/20/2026 | $115.69 | $116.92 | $113.85 | $114.35 | 26.15M |
| 5/19/2026 | $117.04 | $118.50 | $114.79 | $115.38 | 32.53M |
| 5/18/2026 | $118.80 | $119.39 | $116.03 | $118.88 | 24.76M |
| 5/15/2026 | $114.61 | $118.83 | $114.00 | $118.21 | 38.52M |
| 5/14/2026 | $117.55 | $119.36 | $113.97 | $115.53 | 70.93M |
| 5/13/2026 | $99.40 | $102.01 | $99.29 | $101.87 | 45.24M |
| 5/12/2026 | $99.52 | $99.93 | $97.77 | $99.29 | 28.81M |
| 5/11/2026 | $96.35 | $98.83 | $95.33 | $98.72 | 31.85M |
| 5/8/2026 | $93.33 | $97.02 | $93.14 | $96.57 | 24.65M |
| 5/7/2026 | $92.00 | $92.73 | $91.61 | $92.16 | 17.06M |
| 5/6/2026 | $92.64 | $93.42 | $91.00 | $91.64 | 27.03M |
| 5/5/2026 | $93.82 | $94.72 | $93.38 | $94.30 | 13.46M |
| 5/4/2026 | $91.85 | $93.10 | $91.19 | $92.63 | 12.68M |
| 5/1/2026 | $91.75 | $92.92 | $91.16 | $91.85 | 16.10M |
| 4/30/2026 | $89.82 | $91.67 | $89.32 | $91.50 | 21.69M |
| 4/29/2026 | $87.32 | $89.63 | $86.84 | $89.57 | 15.43M |
| 4/28/2026 | $88.55 | $88.55 | $85.78 | $86.86 | 16.89M |
| 4/27/2026 | $89.28 | $89.50 | $87.64 | $88.26 | 13.81M |
| 4/24/2026 | $87.41 | $89.73 | $87.41 | $89.01 | 18.97M |
| 4/23/2026 | $89.32 | $90.00 | $88.27 | $88.59 | 21.16M |
| 4/22/2026 | $89.93 | $90.45 | $89.48 | $89.80 | 16.99M |
| 4/21/2026 | $87.92 | $89.80 | $87.16 | $89.70 | 18.65M |
| 4/20/2026 | $86.20 | $88.35 | $85.86 | $87.71 | 16.70M |
| 4/17/2026 | $85.19 | $86.38 | $84.60 | $86.25 | 20.32M |
| 4/16/2026 | $82.08 | $84.53 | $82.00 | $84.50 | 14.61M |
| 4/15/2026 | $82.53 | $82.66 | $80.88 | $82.36 | 15.07M |
| 4/14/2026 | $82.03 | $82.65 | $81.36 | $82.61 | 17.86M |
| 4/13/2026 | $82.04 | $82.39 | $81.25 | $82.35 | 20.00M |
| 4/10/2026 | $83.89 | $84.56 | $81.62 | $82.22 | 17.57M |
| 4/9/2026 | $83.85 | $84.77 | $82.15 | $83.17 | 17.61M |
| 4/8/2026 | $82.31 | $83.74 | $81.50 | $83.70 | 19.62M |
| 4/7/2026 | $80.02 | $80.89 | $79.42 | $80.68 | 13.43M |
| 4/6/2026 | $79.12 | $80.48 | $79.02 | $80.44 | 16.39M |
| 4/2/2026 | $76.73 | $79.10 | $76.54 | $79.02 | 12.63M |
| 4/1/2026 | $78.00 | $79.12 | $77.81 | $77.93 | 21.31M |
| 3/31/2026 | $77.89 | $78.19 | $76.31 | $77.59 | 25.11M |
| 3/30/2026 | $79.86 | $80.39 | $76.59 | $77.04 | 24.31M |