CSCO: Cisco Systems, Inc.

As of Friday, May 8th, 2026

$ 96.57

+4.41 +4.79%

Open: 93.33
High: 97.02
Low: 93.14
Volume: 24,449,305
Previous Close on Thursday, May 7th, 2026

$ 92.16

+0.52 +0.57%

Open: 92.00
High: 92.73
Low: 91.61
Volume: 16,449,053

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 93.33 97.02 93.14 96.57 24,449,305 +4.41 +4.79
2026-05-07 92.00 92.73 91.61 92.16 16,449,053 +0.52 +0.57
2026-05-06 92.64 93.42 91.00 91.64 27,010,581 -2.66 -2.82
2026-05-05 93.82 94.72 93.38 94.30 12,682,682 +1.67 +1.80
2026-05-04 91.85 93.10 91.19 92.63 12,157,904 +0.76 +0.83
2026-05-01 91.75 92.92 91.16 91.87 15,863,342 +0.37 +0.40
2026-04-30 89.82 91.67 89.32 91.50 21,581,258 +1.93 +2.15
2026-04-29 87.32 89.63 86.84 89.57 15,100,101 +2.69 +3.10
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 97.02
On 2026-05-08		 91.00
On 2026-05-06		 4.70 5.12 94.72
On 2026-05-05		 91.00
On 2026-05-06		 -3.92 93.46
10D 97.02
On 2026-05-08		 85.78
On 2026-04-28		 7.56 8.49 89.50
On 2026-04-27		 85.78
On 2026-04-28		 -4.16 91.54
20D 97.02
On 2026-05-08		 80.88
On 2026-04-15		 14.35 17.45 90.45
On 2026-04-22		 85.78
On 2026-04-28		 -5.17 88.91
WTD 97.02
On 2026-05-08		 91.00
On 2026-05-06		 4.70 5.12 94.72
On 2026-05-05		 91.00
On 2026-05-06		 -3.92 93.46
MTD 97.02
On 2026-05-08		 91.00
On 2026-05-06		 5.07 5.54 94.72
On 2026-05-05		 91.00
On 2026-05-06		 -3.92 93.20
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
CSCO

Cisco Systems, Inc.

96.57 +4.41 +4.79 24,449,305