CSCO: Cisco Systems, Inc.

As of Friday, May 29th, 2026

$ 120.42

+1.78 +1.50%

Open: 117.82
High: 121.43
Low: 117.01
Volume: 41,598,931
Previous Close on Thursday, May 28th, 2026

$ 118.64

-1.03 -0.86%

Open: 120.53
High: 120.72
Low: 117.96
Volume: 19,251,694

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 117.82 121.43 117.01 120.42 41,598,862 +1.78 +1.50
2026-05-28 120.53 120.72 117.96 118.64 19,251,694 -1.03 -0.86
2026-05-27 117.94 120.39 116.77 119.67 21,136,547 +1.34 +1.13
2026-05-26 120.54 120.77 117.10 118.33 26,028,516 -2.08 -1.73
2026-05-22 118.46 120.79 117.68 120.41 22,215,511 +2.21 +1.87
2026-05-21 114.13 118.60 113.57 118.20 22,596,882 +3.85 +3.37
2026-05-20 115.69 116.92 113.85 114.35 26,045,460 -1.03 -0.89
2026-05-19 117.04 118.50 114.79 115.38 32,272,741 -3.50 -2.94
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 121.43
On 2026-05-29		 116.77
On 2026-05-27		 2.22 1.88 120.79
On 2026-05-22		 116.77
On 2026-05-27		 -3.33 119.49
10D 121.43
On 2026-05-29		 113.57
On 2026-05-21		 4.89 4.23 119.39
On 2026-05-18		 113.57
On 2026-05-21		 -4.87 118.25
20D 121.43
On 2026-05-29		 91.00
On 2026-05-06		 28.92 31.61 119.39
On 2026-05-18		 113.57
On 2026-05-21		 -4.87 107.85
WTD 121.43
On 2026-05-29		 116.77
On 2026-05-27		 0.01 0.01 120.77
On 2026-05-26		 116.77
On 2026-05-27		 -3.31 119.27
MTD 121.43
On 2026-05-29		 91.00
On 2026-05-06		 28.92 31.61 119.39
On 2026-05-18		 113.57
On 2026-05-21		 -4.87 107.85
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
EPP

iShares MSCI Pacific ex Japan ETF

55.44 +0.35 +0.64 283,236
TSLA

Tesla Inc.

435.79 -6.31 -1.43 44,853,040
TDS

Telephone and Data Systems Inc.

39.11 -0.20 -0.51 1,615,147
CSCO

Cisco Systems, Inc.

120.42 +1.78 +1.50 41,598,931