CSCO: Cisco Systems, Inc.

As of Friday, October 24th, 2025

$ 70.63

+0.36 +0.51%

Open: 70.64
High: 70.94
Low: 70.06
Volume: 13,068,776
Previous Close on Thursday, October 23rd, 2025

$ 70.27

-0.39 -0.55%

Open: 70.60
High: 71.24
Low: 70.23
Volume: 14,604,771

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-24 70.64 70.94 70.06 70.63 13,068,776 +0.36 +0.51
2025-10-23 70.60 71.24 70.23 70.27 14,604,771 -0.39 -0.55
2025-10-22 70.86 70.97 69.85 70.66 14,944,982 -0.06 -0.08
2025-10-21 70.58 71.24 70.38 70.72 15,696,568 +0.07 +0.10
2025-10-20 70.12 70.97 70.12 70.65 12,063,637 +0.52 +0.74
2025-10-17 69.06 70.77 68.95 70.13 16,260,170 +1.04 +1.51
2025-10-16 69.78 70.07 68.57 69.09 13,141,062 -0.43 -0.62
2025-10-15 69.31 70.30 68.82 69.52 16,141,964 +0.86 +1.25
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 71.24
On 2025-10-21		 69.85
On 2025-10-22		 0.50 0.71 71.24
On 2025-10-21		 69.85
On 2025-10-22		 -1.95 70.59
10D 71.24
On 2025-10-21		 66.81
On 2025-10-14		 2.69 3.96 70.30
On 2025-10-15		 68.57
On 2025-10-16		 -2.46 69.78
20D 71.24
On 2025-10-21		 66.81
On 2025-10-14		 3.41 5.07 70.81
On 2025-10-10		 66.81
On 2025-10-14		 -5.64 69.25
WTD 71.24
On 2025-10-21		 69.85
On 2025-10-22		 0.50 0.71 71.24
On 2025-10-21		 69.85
On 2025-10-22		 -1.95 70.59
MTD 71.24
On 2025-10-21		 66.81
On 2025-10-14		 2.21 3.23 70.81
On 2025-10-10		 66.81
On 2025-10-14		 -5.64 69.38
As of Friday, October 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.87 -2.52 -0.82 3,578,325
KO

The Coca-Cola Company

69.71 -0.23 -0.33 15,672,405
PFE

Pfizer Inc.

24.76 +0.09 +0.36 27,383,913
VZ

Verizon Communications Inc.

38.82 +0.42 +1.09 27,444,562
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,207.12 +472.51 +1.01 406,028,586
DJTA

Dow Jones Transportation Average

15,454.66 +33.64 +0.22 178,873,657
SPX

S&P 500 Index

6,791.69 +53.25 +0.79
OEX

S&P 100 Index

3,395.68 +31.39 +0.93
NDX

NASDAQ 100 Index

25,358.16 +260.75 +1.04
NYA

NYSE Composite Index

21,698.06 +74.24 +0.34
XAX

NYSE AMEX Composite Index

7,071.57 +15.55 +0.22
RUI

RUSSELL 1000 Index

3,710.96 +27.86 +0.76
RUT

Russell 2000 Index

2,513.47 +30.81 +1.24
RUA

Russell 3000 Index

3,863.16 +29.81 +0.78
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.79 -0.23 -1.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.54 -0.36 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 -0.45 -2.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,794.98 +123.38 +1.06
 
Recent
Ticker Last Chg %Chg Volume
CSCO

Cisco Systems, Inc.

70.63 +0.36 +0.51 13,068,776