CSCO: Cisco Systems, Inc.

As of Tuesday, November 18th, 2025

$ 77.37

-0.41 -0.53%

Open: 77.55
High: 78.20
Low: 76.45
Volume: 25,978,258
Previous Close on Monday, November 17th, 2025

$ 77.78

-0.22 -0.28%

Open: 77.89
High: 79.39
Low: 77.47
Volume: 28,714,615

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-18 77.55 78.20 76.45 77.37 25,972,909 -0.41 -0.53
2025-11-17 77.89 79.39 77.47 77.78 28,714,615 -0.22 -0.28
2025-11-14 76.58 78.67 75.84 78.00 38,788,394 +0.62 +0.80
2025-11-13 77.95 79.50 76.65 77.38 57,599,917 +3.42 +4.62
2025-11-12 71.91 74.21 71.72 73.96 53,633,014 +2.25 +3.14
2025-11-11 71.74 72.25 71.10 71.71 20,799,046 -0.38 -0.53
2025-11-10 71.76 72.50 71.15 72.09 21,517,863 +1.02 +1.44
2025-11-07 71.39 71.59 70.54 71.07 16,899,850 +0.03 +0.04
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 79.50
On 2025-11-13		 71.72
On 2025-11-12		 5.66 7.89 79.50
On 2025-11-13		 75.84
On 2025-11-14		 -4.60 76.90
10D 79.50
On 2025-11-13		 70.54
On 2025-11-07		 5.05 6.98 79.50
On 2025-11-13		 75.84
On 2025-11-14		 -4.60 74.25
20D 79.50
On 2025-11-13		 69.85
On 2025-10-22		 6.65 9.40 74.84
On 2025-11-03		 70.54
On 2025-11-07		 -5.74 73.11
WTD 79.39
On 2025-11-17		 76.45
On 2025-11-18		 -0.63 -0.81 79.39
On 2025-11-17		 76.45
On 2025-11-18		 -3.70 77.58
MTD 79.50
On 2025-11-13		 70.54
On 2025-11-07		 4.26 5.83 74.84
On 2025-11-03		 70.54
On 2025-11-07		 -5.74 74.11
As of Tuesday, November 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.01 -4.12 -1.37 4,044,810
KO

The Coca-Cola Company

71.22 +0.54 +0.76 12,827,710
PFE

Pfizer Inc.

25.45 +0.37 +1.48 66,289,332
VZ

Verizon Communications Inc.

41.48 +0.47 +1.15 24,033,999
VIX

CBOE Volatility Index

24.69 +2.31 +10.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,091.74 -498.50 -1.07 596,260,599
DJTA

Dow Jones Transportation Average

15,790.01 -0.13 0.00 126,925,860
SPX

S&P 500 Index

6,617.32 -55.09 -0.83
OEX

S&P 100 Index

3,325.08 -34.64 -1.03
NDX

NASDAQ 100 Index

24,503.10 -296.82 -1.20
NYA

NYSE Composite Index

21,172.59 -40.82 -0.19
XAX

NYSE AMEX Composite Index

7,335.72 +96.03 +1.33
RUI

RUSSELL 1000 Index

3,607.64 -27.12 -0.75
RUT

Russell 2000 Index

2,348.74 +7.36 +0.31
RUA

Russell 3000 Index

3,749.17 -26.49 -0.70
VIX

CBOE Volatility Index

24.69 +2.31 +10.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.33 +0.51 +2.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +0.97 +3.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.54 +1.36 +5.87
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,533.37 -105.21 -0.90
 
Recent
Ticker Last Chg %Chg Volume
CSCO

Cisco Systems, Inc.

77.37 -0.41 -0.53 25,978,258