CSCO: Cisco Systems, Inc.

As of Thursday, May 8th, 2025

$ 59.71

+0.14 +0.24%

Open: 59.96
High: 60.28
Low: 59.43
Volume: 15,132,989
Previous Close on Wednesday, May 7th, 2025

$ 59.57

+0.35 +0.59%

Open: 59.20
High: 59.90
Low: 59.07
Volume: 13,944,795

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 59.96 60.28 59.43 59.71 15,132,643 +0.14 +0.24
2025-05-07 59.20 59.90 59.07 59.57 13,944,795 +0.35 +0.59
2025-05-06 58.63 59.51 58.58 59.22 13,217,784 -0.10 -0.17
2025-05-05 59.00 59.65 58.88 59.32 14,753,120 -0.01 -0.02
2025-05-02 59.06 59.42 58.74 59.33 18,746,811 +1.21 +2.08
2025-05-01 57.78 58.47 57.68 58.12 16,357,579 +0.39 +0.68
2025-04-30 57.10 57.91 56.46 57.73 19,261,829 +0.39 +0.68
2025-04-29 56.69 57.49 56.63 57.34 13,463,920 +0.50 +0.88
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 60.28
On 2025-05-08		 58.58
On 2025-05-06		 1.59 2.74 59.65
On 2025-05-05		 58.58
On 2025-05-06		 -1.79 59.43
10D 60.28
On 2025-05-08		 56.07
On 2025-04-25		 3.42 6.08 59.65
On 2025-05-05		 58.58
On 2025-05-06		 -1.79 58.39
20D 60.28
On 2025-05-08		 53.83
On 2025-04-21		 1.58 2.72 58.21
On 2025-04-14		 53.83
On 2025-04-21		 -7.52 57.26
WTD 60.28
On 2025-05-08		 58.58
On 2025-05-06		 0.38 0.64 59.65
On 2025-05-05		 58.58
On 2025-05-06		 -1.79 59.46
MTD 60.28
On 2025-05-08		 57.68
On 2025-05-01		 1.98 3.43 59.65
On 2025-05-05		 58.58
On 2025-05-06		 -1.79 59.21
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ACM

AECOM

104.37 +2.87 +2.83 853,124
CSCO

Cisco Systems, Inc.

59.71 +0.14 +0.24 15,132,989