CSCO: Cisco Systems, Inc.

As of Wednesday, June 18th, 2025

$ 65.84

+0.51 +0.78%

Open: 65.69
High: 66.34
Low: 65.38
Volume: 21,887,797
Previous Close on Tuesday, June 17th, 2025

$ 65.33

-0.18 -0.27%

Open: 65.64
High: 66.15
Low: 65.02
Volume: 18,458,914

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 65.69 66.34 65.38 65.84 21,887,797 +0.51 +0.78
2025-06-17 65.64 66.15 65.02 65.33 18,458,914 -0.18 -0.27
2025-06-16 65.19 65.62 64.85 65.51 16,856,410 +1.42 +2.22
2025-06-13 64.59 64.73 63.93 64.09 14,627,771 -1.01 -1.55
2025-06-12 64.32 65.21 64.11 65.10 15,141,789 +0.91 +1.42
2025-06-11 65.11 65.15 63.87 64.19 20,070,378 -0.96 -1.47
2025-06-10 66.01 66.08 64.81 65.15 16,662,239 -0.75 -1.14
2025-06-09 66.12 66.36 65.59 65.90 13,490,848 -0.16 -0.24
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 66.34
On 2025-06-18		 63.93
On 2025-06-13		 1.65 2.57 65.21
On 2025-06-12		 63.93
On 2025-06-13		 -1.96 65.17
10D 66.36
On 2025-06-09		 63.87
On 2025-06-11		 1.45 2.25 66.36
On 2025-06-09		 63.87
On 2025-06-11		 -3.76 65.18
20D 66.36
On 2025-06-09		 62.30
On 2025-05-30		 2.42 3.82 66.36
On 2025-06-09		 63.87
On 2025-06-11		 -3.76 64.36
WTD 66.34
On 2025-06-18		 64.85
On 2025-06-16		 1.75 2.73 65.62
On 2025-06-16		 65.62
On 2025-06-16		 0.00 65.56
MTD 66.36
On 2025-06-09		 62.71
On 2025-06-02		 2.80 4.44 66.36
On 2025-06-09		 63.87
On 2025-06-11		 -3.76 64.95
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
CSX

CSX Corp.

32.24 +0.12 +0.37 12,625,556
CSL

Carlisle Companies Incorporated

355.54 -0.49 -0.14 487,843
TECH

Bio-Techne Corporation

50.13 +0.63 +1.27 2,162,902
COMM

CommScope Holding Company Inc.

6.01 +0.31 +5.44 5,664,336
CSCO

Cisco Systems, Inc.

65.84 +0.51 +0.78 21,887,797