CSCO: Cisco Systems, Inc.

As of Friday, August 29th, 2025

$ 69.09

-0.34 -0.49%

Open: 69.11
High: 69.46
Low: 68.84
Volume: 14,948,268
Previous Close on Thursday, August 28th, 2025

$ 69.43

+0.99 +1.45%

Open: 68.36
High: 69.58
Low: 68.35
Volume: 15,239,917

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 69.11 69.46 68.84 69.09 14,943,892 -0.34 -0.49
2025-08-28 68.36 69.58 68.35 69.43 15,239,917 +0.99 +1.45
2025-08-27 68.32 68.75 68.15 68.44 13,679,022 +0.05 +0.07
2025-08-26 67.17 68.75 67.11 68.39 27,373,287 +1.25 +1.86
2025-08-25 67.28 67.50 67.11 67.14 11,208,930 -0.18 -0.27
2025-08-22 67.33 68.04 67.01 67.32 16,154,195 +0.30 +0.45
2025-08-21 67.10 67.22 66.47 67.02 12,440,463 -0.09 -0.13
2025-08-20 66.82 67.19 66.54 67.11 14,926,012 +0.35 +0.52
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 69.58
On 2025-08-28		 67.11
On 2025-08-25		 1.77 2.63 69.58
On 2025-08-28		 68.84
On 2025-08-29		 -1.06 68.50
10D 69.58
On 2025-08-28		 65.75
On 2025-08-18		 2.89 4.37 67.52
On 2025-08-19		 66.47
On 2025-08-21		 -1.56 67.77
20D 72.55
On 2025-08-11		 65.75
On 2025-08-18		 1.98 2.95 72.55
On 2025-08-11		 65.75
On 2025-08-18		 -9.37 68.63
WTD 69.58
On 2025-08-28		 67.11
On 2025-08-25		 1.77 2.63 69.58
On 2025-08-28		 68.84
On 2025-08-29		 -1.06 68.50
MTD 72.55
On 2025-08-11		 65.75
On 2025-08-18		 1.01 1.48 72.55
On 2025-08-11		 65.75
On 2025-08-18		 -9.37 68.55
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
BURL

Burlington Stores Inc.

290.68 -4.60 -1.56 1,824,437
PHM

PulteGroup, Inc.

132.02 +0.55 +0.42 1,337,095
DOCN

DigitalOcean Holdings Inc.

32.62 -0.74 -2.22 1,594,339
CSL

Carlisle Companies Incorporated

385.89 -0.44 -0.11 268,453
CSCO

Cisco Systems, Inc.

69.09 -0.34 -0.49 14,948,268