CSCO: Cisco Systems, Inc.

As of Thursday, June 1st, 2023

$ 49.74

+0.07 +0.14%

Open: 49.76
High: 50.09
Low: 49.26
Volume: 17,814,583
Previous Close on Wednesday, May 31st, 2023

$ 49.67

-0.50 -1.00%

Open: 49.91
High: 50.03
Low: 49.61
Volume: 51,919,700

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 49.76 50.09 49.26 49.74 17,787,790 +0.07 +0.14
2023-05-31 49.91 50.03 49.61 49.67 51,919,700 -0.50 -1.00
2023-05-30 49.99 50.49 49.74 50.17 19,023,932 +0.31 +0.62
2023-05-26 49.11 50.09 49.11 49.86 19,775,628 +0.83 +1.69
2023-05-25 47.77 49.23 47.72 49.03 21,705,537 +0.62 +1.28
2023-05-24 48.95 49.00 48.17 48.41 15,354,881 -0.50 -1.02
2023-05-23 48.61 49.35 48.60 48.91 17,635,892 +0.09 +0.18
2023-05-22 49.11 49.23 48.77 48.82 18,522,225 -0.31 -0.63
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 50.49
On 2023-05-30		 47.72
On 2023-05-25		 1.33 2.75 50.49
On 2023-05-30		 49.26
On 2023-06-01		 -2.42 49.69
10D 50.49
On 2023-05-30		 45.70
On 2023-05-18		 2.11 4.43 49.35
On 2023-05-23		 47.72
On 2023-05-25		 -3.30 49.19
20D 50.49
On 2023-05-30		 45.56
On 2023-05-04		 3.78 8.22 49.35
On 2023-05-23		 47.72
On 2023-05-25		 -3.30 47.91
WTD 50.49
On 2023-05-30		 49.26
On 2023-06-01		 -0.12 -0.24 50.49
On 2023-05-30		 49.26
On 2023-06-01		 -2.42 49.86
MTD 50.09
On 2023-06-01		 49.26
On 2023-06-01		 0.07 0.14 -- -- -- 49.74
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00