CSCO(CSCO)
CSCO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $85.19 | $86.38 | $84.60 | $86.25 | 20.15M |
| 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 |
| 3/27/2026 | $81.98 | $82.12 | $79.40 | $79.92 | 20.56M |
| 3/26/2026 | $82.07 | $83.11 | $81.81 | $82.16 | 26.65M |
| 3/25/2026 | $81.00 | $82.68 | $80.89 | $81.83 | 23.15M |
| 3/24/2026 | $78.37 | $80.94 | $78.13 | $80.86 | 23.53M |
| 3/23/2026 | $78.64 | $79.51 | $78.42 | $78.82 | 20.07M |
| 3/20/2026 | $78.44 | $79.04 | $76.71 | $77.65 | 90.38M |
| 3/19/2026 | $77.55 | $78.88 | $76.92 | $78.51 | 17.52M |
| 3/18/2026 | $79.74 | $80.03 | $77.53 | $77.60 | 18.83M |
| 3/17/2026 | $79.18 | $80.05 | $78.82 | $79.27 | 16.21M |
| 3/16/2026 | $78.92 | $79.17 | $78.19 | $78.90 | 14.72M |
| 3/13/2026 | $78.07 | $79.26 | $77.94 | $78.33 | 19.08M |
| 3/12/2026 | $76.95 | $78.13 | $76.95 | $77.74 | 19.97M |
| 3/11/2026 | $77.64 | $78.50 | $77.12 | $78.10 | 14.73M |
| 3/10/2026 | $77.14 | $79.01 | $77.10 | $77.70 | 24.84M |
| 3/9/2026 | $77.18 | $77.56 | $75.20 | $76.21 | 32.86M |
| 3/6/2026 | $78.52 | $79.52 | $78.35 | $78.64 | 20.62M |
| 3/5/2026 | $79.99 | $81.17 | $79.05 | $80.01 | 26.84M |
| 3/4/2026 | $79.20 | $80.96 | $78.53 | $80.87 | 20.39M |
| 3/3/2026 | $78.38 | $79.44 | $77.57 | $78.96 | 17.52M |
| 3/2/2026 | $78.75 | $79.52 | $77.69 | $79.42 | 18.54M |
| 2/27/2026 | $77.65 | $79.53 | $77.07 | $79.46 | 27.50M |
| 2/26/2026 | $78.94 | $79.34 | $77.72 | $78.10 | 19.61M |
| 2/25/2026 | $78.45 | $79.42 | $78.26 | $79.12 | 22.72M |
| 2/24/2026 | $77.74 | $78.71 | $77.47 | $78.14 | 19.49M |
| 2/23/2026 | $78.85 | $79.48 | $76.94 | $77.74 | 24.49M |
| 2/20/2026 | $78.13 | $79.33 | $78.13 | $79.20 | 29.46M |
| 2/19/2026 | $77.99 | $79.16 | $77.87 | $78.56 | 18.44M |
| 2/18/2026 | $76.55 | $78.60 | $76.49 | $78.18 | 20.65M |
| 2/17/2026 | $76.95 | $77.57 | $76.47 | $76.85 | 24.79M |
| 2/13/2026 | $74.38 | $77.30 | $73.42 | $76.85 | 42.89M |
| 2/12/2026 | $79.61 | $80.37 | $74.08 | $75.00 | 68.10M |
| 2/11/2026 | $86.06 | $87.14 | $85.13 | $85.54 | 34.46M |
| 2/10/2026 | $86.97 | $88.19 | $86.13 | $86.29 | 32.11M |
| 2/9/2026 | $84.73 | $87.25 | $84.31 | $86.78 | 22.91M |
| 2/6/2026 | $83.56 | $85.00 | $82.81 | $84.82 | 23.94M |
| 2/5/2026 | $80.86 | $83.31 | $80.81 | $82.36 | 24.24M |
| 2/4/2026 | $83.98 | $84.24 | $81.14 | $81.16 | 39.77M |
| 2/3/2026 | $80.81 | $83.25 | $80.81 | $83.11 | 34.96M |
| 2/2/2026 | $78.12 | $81.16 | $78.00 | $80.64 | 28.24M |
| 1/30/2026 | $78.09 | $78.80 | $77.72 | $78.32 | 26.46M |
| 1/29/2026 | $79.11 | $79.48 | $77.63 | $78.43 | 22.64M |
| 1/28/2026 | $78.93 | $79.04 | $78.02 | $78.96 | 14.02M |
| 1/27/2026 | $77.19 | $78.91 | $77.05 | $78.68 | 17.76M |
| 1/26/2026 | $76.47 | $77.42 | $75.64 | $77.01 | 24.71M |
| 1/23/2026 | $73.95 | $75.07 | $73.71 | $74.59 | 13.13M |
| 1/22/2026 | $74.11 | $74.78 | $73.88 | $74.33 | 12.88M |
| 1/21/2026 | $73.94 | $74.36 | $73.01 | $73.69 | 18.21M |
| 1/20/2026 | $74.52 | $74.87 | $73.21 | $73.35 | 24.00M |