CSCO: Cisco Systems, Inc.

As of Thursday, November 5th, 2026

$ 95.30

-8.89 -8.53%

Open: 100.21
High: 102.14
Low: 95.43
Volume: 37,246,766
Previous Close on Wednesday, November 4th, 2026

$ 104.19

+0.41 +0.40%

Open: 104.08
High: 105.08
Low: 101.82
Volume: 29,256,066

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 100.21 102.14 95.43 95.30 37,246,735 -8.89 -8.53
2026-11-04 104.08 105.08 101.82 104.19 29,256,066 +0.41 +0.40
2026-11-03 101.96 103.92 101.70 103.78 20,000,126 +2.12 +2.09
2026-11-02 105.42 105.42 101.41 101.66 21,190,505 -2.85 -2.73
2026-10-30 108.77 108.77 103.14 104.51 24,276,254 -4.08 -3.76
2026-10-29 110.67 111.10 108.28 108.59 13,377,728 -1.70 -1.54
2026-10-28 111.95 112.12 109.44 110.29 11,852,412 -1.09 -0.98
2026-10-27 110.91 112.70 110.28 111.38 14,119,763 +1.14 +1.03
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 108.77
On 2026-10-30		 95.43
On 2026-11-05		 -13.29 -12.24 108.77
On 2026-10-30		 95.43
On 2026-11-05		 -12.26 101.89
10D 112.70
On 2026-10-27		 95.43
On 2026-11-05		 -9.59 -9.14 112.70
On 2026-10-27		 95.43
On 2026-11-05		 -15.32 105.64
20D 118.65
On 2026-10-09		 95.43
On 2026-11-05		 -19.59 -17.05 118.65
On 2026-10-09		 95.43
On 2026-11-05		 -19.57 108.07
WTD 105.42
On 2026-11-02		 95.43
On 2026-11-05		 -9.21 -8.81 105.42
On 2026-11-02		 95.43
On 2026-11-05		 -9.48 101.23
MTD 105.42
On 2026-11-02		 95.43
On 2026-11-05		 -9.21 -8.81 105.42
On 2026-11-02		 95.43
On 2026-11-05		 -9.48 101.23
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
IAG

IAMGOLD Corporation

18.01 +0.54 +3.09 8,972,076
OPK

OPKO Health Inc.

1.72 +0.06 +3.55 9,790,296
IWN

iShares Russell 2000 Value ETF

211.07 -7.58 -3.47 1,455,367
CVX

Chevron Corporation

213.17 -3.72 -1.72 10,181,728
CSCO

Cisco Systems, Inc.

95.30 -8.89 -8.53 37,246,766